18,020.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 20,200.00 | 21,150.00 | 20,000.00 | 20,800.00 | 84.2K |
| 09:05 | 20,850.00 | 21,400.00 | 20,750.00 | 21,150.00 | 94.4K |
| 09:10 | 21,100.00 | 21,600.00 | 20,700.00 | 21,400.00 | 88.7K |
| 09:15 | 21,450.00 | 21,600.00 | 21,050.00 | 21,050.00 | 60.2K |
| 09:20 | 21,050.00 | 21,250.00 | 20,500.00 | 20,850.00 | 49.3K |
| 09:25 | 20,700.00 | 21,000.00 | 20,550.00 | 20,850.00 | 10.4K |
| 09:30 | 20,850.00 | 21,400.00 | 20,800.00 | 21,350.00 | 29.5K |
| 09:35 | 21,400.00 | 22,200.00 | 20,950.00 | 21,100.00 | 233.7K |
| 09:40 | 21,150.00 | 21,300.00 | 20,700.00 | 20,750.00 | 82.8K |
| 09:45 | 20,750.00 | 20,900.00 | 20,550.00 | 20,650.00 | 31.1K |
| 09:50 | 20,650.00 | 20,850.00 | 20,650.00 | 20,700.00 | 9.3K |
| 09:55 | 20,700.00 | 20,750.00 | 20,350.00 | 20,350.00 | 17.8K |
| 10:00 | 20,350.00 | 20,350.00 | 19,810.00 | 19,810.00 | 40.7K |
| 10:05 | 19,790.00 | 19,810.00 | 19,300.00 | 19,570.00 | 40.4K |
| 10:10 | 19,560.00 | 19,740.00 | 19,490.00 | 19,700.00 | 14.7K |
| 10:15 | 19,700.00 | 19,760.00 | 19,650.00 | 19,690.00 | 7.7K |
| 10:20 | 19,700.00 | 19,700.00 | 19,600.00 | 19,600.00 | 6.4K |
| 10:25 | 19,650.00 | 19,850.00 | 19,600.00 | 19,820.00 | 4.7K |
| 10:30 | 19,800.00 | 19,850.00 | 19,750.00 | 19,790.00 | 2.6K |
| 10:35 | 19,830.00 | 19,830.00 | 19,640.00 | 19,720.00 | 4.6K |
| 10:40 | 19,680.00 | 19,690.00 | 19,570.00 | 19,600.00 | 6.5K |
| 10:45 | 19,600.00 | 19,730.00 | 19,590.00 | 19,720.00 | 2.5K |
| 10:50 | 19,700.00 | 19,850.00 | 19,700.00 | 19,800.00 | 5.1K |
| 10:55 | 19,810.00 | 19,810.00 | 19,660.00 | 19,660.00 | 2.1K |
| 11:00 | 19,700.00 | 19,700.00 | 19,640.00 | 19,670.00 | 0.9K |
| 11:05 | 19,740.00 | 19,990.00 | 19,670.00 | 19,990.00 | 6.1K |
| 11:10 | 19,950.00 | 20,100.00 | 19,900.00 | 20,050.00 | 6.8K |
| 11:15 | 20,050.00 | 20,050.00 | 19,700.00 | 19,700.00 | 4.1K |
| 11:20 | 19,710.00 | 19,740.00 | 19,620.00 | 19,620.00 | 2.4K |
| 11:25 | 19,620.00 | 19,720.00 | 19,570.00 | 19,630.00 | 3.7K |
| 11:30 | 19,630.00 | 19,690.00 | 19,630.00 | 19,630.00 | 1.1K |
| 11:35 | 19,670.00 | 19,720.00 | 19,630.00 | 19,720.00 | 0.5K |
| 11:40 | 19,720.00 | 19,760.00 | 19,720.00 | 19,760.00 | 0.4K |
| 11:45 | 19,760.00 | 19,800.00 | 19,720.00 | 19,800.00 | 0.8K |
| 11:50 | 19,800.00 | 19,860.00 | 19,770.00 | 19,850.00 | 0.5K |
| 11:55 | 19,850.00 | 19,850.00 | 19,750.00 | 19,750.00 | 0.5K |
| 12:00 | 19,750.00 | 19,750.00 | 19,670.00 | 19,730.00 | 0.9K |
| 12:05 | 19,700.00 | 19,700.00 | 19,620.00 | 19,620.00 | 1.8K |
| 12:10 | 19,630.00 | 19,650.00 | 19,600.00 | 19,600.00 | 2.0K |
| 12:15 | 19,600.00 | 19,600.00 | 19,500.00 | 19,500.00 | 5.0K |
| 12:20 | 19,500.00 | 19,500.00 | 19,400.00 | 19,440.00 | 1.8K |
| 12:25 | 19,430.00 | 19,440.00 | 19,380.00 | 19,380.00 | 3.3K |
| 12:30 | 19,380.00 | 19,390.00 | 19,200.00 | 19,320.00 | 6.4K |
| 12:35 | 19,250.00 | 19,270.00 | 19,240.00 | 19,260.00 | 1.9K |
| 12:50 | 19,410.00 | 19,410.00 | 19,400.00 | 19,400.00 | 4.7K |
| 12:55 | 19,410.00 | 19,420.00 | 19,380.00 | 19,390.00 | 1.6K |
| 13:00 | 19,390.00 | 19,410.00 | 19,380.00 | 19,400.00 | 0.9K |
| 13:05 | 19,410.00 | 19,420.00 | 19,390.00 | 19,390.00 | 0.8K |
| 13:10 | 19,380.00 | 19,390.00 | 19,350.00 | 19,350.00 | 1.7K |
| 13:15 | 19,350.00 | 19,360.00 | 19,260.00 | 19,280.00 | 1.3K |
| 13:20 | 19,280.00 | 19,290.00 | 19,220.00 | 19,290.00 | 4.9K |
| 13:25 | 19,220.00 | 19,280.00 | 19,200.00 | 19,200.00 | 1.1K |
| 13:30 | 19,210.00 | 19,240.00 | 19,180.00 | 19,220.00 | 1.7K |
| 13:35 | 19,210.00 | 19,240.00 | 19,200.00 | 19,210.00 | 1.8K |
| 13:40 | 19,180.00 | 19,210.00 | 19,160.00 | 19,170.00 | 1.4K |
| 13:45 | 19,170.00 | 19,210.00 | 19,170.00 | 19,190.00 | 1.1K |
| 13:50 | 19,190.00 | 19,210.00 | 19,160.00 | 19,160.00 | 2.0K |
| 13:55 | 19,200.00 | 19,210.00 | 19,150.00 | 19,150.00 | 2.0K |
| 14:00 | 19,150.00 | 19,150.00 | 19,090.00 | 19,100.00 | 3.4K |
| 14:05 | 19,130.00 | 19,150.00 | 19,100.00 | 19,120.00 | 2.6K |
| 14:10 | 19,120.00 | 19,210.00 | 19,120.00 | 19,120.00 | 1.5K |
| 14:15 | 19,120.00 | 19,180.00 | 19,080.00 | 19,080.00 | 3.1K |
| 14:20 | 19,080.00 | 19,100.00 | 18,860.00 | 18,870.00 | 6.8K |
| 14:25 | 18,870.00 | 19,000.00 | 18,870.00 | 19,000.00 | 3.6K |
| 14:30 | 19,000.00 | 19,110.00 | 18,960.00 | 19,050.00 | 3.0K |
| 14:35 | 19,020.00 | 19,050.00 | 18,980.00 | 18,980.00 | 3.0K |
| 14:40 | 18,970.00 | 18,970.00 | 18,800.00 | 18,830.00 | 4.8K |
| 14:45 | 18,820.00 | 18,920.00 | 18,810.00 | 18,890.00 | 3.0K |
| 14:50 | 18,840.00 | 19,000.00 | 18,840.00 | 18,960.00 | 1.8K |
| 14:55 | 18,960.00 | 18,960.00 | 18,900.00 | 18,920.00 | 1.4K |
| 15:00 | 18,920.00 | 18,920.00 | 18,840.00 | 18,850.00 | 3.4K |
| 15:05 | 18,840.00 | 18,840.00 | 18,750.00 | 18,760.00 | 4.7K |
| 15:10 | 18,750.00 | 18,900.00 | 18,750.00 | 18,810.00 | 2.2K |
| 15:15 | 18,800.00 | 18,870.00 | 18,790.00 | 18,820.00 | 4.4K |
| 15:25 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 6.5K |