18,430.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 18,640.00 | 18,650.00 | 18,480.00 | 18,560.00 | 8.6K |
| 09:05 | 18,550.00 | 18,850.00 | 18,490.00 | 18,730.00 | 15.5K |
| 09:10 | 18,710.00 | 18,770.00 | 18,690.00 | 18,740.00 | 7.9K |
| 09:15 | 18,740.00 | 18,860.00 | 18,720.00 | 18,850.00 | 19.7K |
| 09:20 | 18,860.00 | 18,860.00 | 18,720.00 | 18,810.00 | 4.9K |
| 09:25 | 18,800.00 | 18,810.00 | 18,730.00 | 18,800.00 | 3.6K |
| 09:30 | 18,800.00 | 18,960.00 | 18,790.00 | 18,950.00 | 23.5K |
| 09:35 | 18,950.00 | 19,020.00 | 18,910.00 | 18,970.00 | 24.7K |
| 09:40 | 18,950.00 | 19,000.00 | 18,910.00 | 18,980.00 | 5.9K |
| 09:45 | 18,980.00 | 19,080.00 | 18,970.00 | 19,010.00 | 17.9K |
| 09:50 | 19,050.00 | 19,150.00 | 19,050.00 | 19,130.00 | 32.6K |
| 09:55 | 19,140.00 | 19,150.00 | 19,080.00 | 19,090.00 | 13.5K |
| 10:00 | 19,110.00 | 19,130.00 | 19,040.00 | 19,090.00 | 5.2K |
| 10:05 | 19,090.00 | 19,140.00 | 19,070.00 | 19,110.00 | 6.2K |
| 10:10 | 19,110.00 | 19,130.00 | 19,070.00 | 19,080.00 | 7.1K |
| 10:15 | 19,070.00 | 19,120.00 | 19,070.00 | 19,100.00 | 1.8K |
| 10:20 | 19,090.00 | 19,130.00 | 19,060.00 | 19,080.00 | 11.3K |
| 10:25 | 19,080.00 | 19,090.00 | 19,010.00 | 19,030.00 | 5.8K |
| 10:30 | 19,020.00 | 19,060.00 | 19,020.00 | 19,030.00 | 3.9K |
| 10:35 | 19,030.00 | 19,040.00 | 19,010.00 | 19,020.00 | 8.5K |
| 10:40 | 19,020.00 | 19,020.00 | 18,900.00 | 18,930.00 | 14.6K |
| 10:45 | 18,970.00 | 19,050.00 | 18,930.00 | 19,030.00 | 9.4K |
| 10:50 | 19,030.00 | 19,140.00 | 19,030.00 | 19,130.00 | 22.4K |
| 10:55 | 19,140.00 | 19,180.00 | 19,130.00 | 19,150.00 | 18.4K |
| 11:00 | 19,150.00 | 19,180.00 | 19,140.00 | 19,160.00 | 3.6K |
| 11:05 | 19,150.00 | 19,160.00 | 19,140.00 | 19,150.00 | 4.1K |
| 11:10 | 19,160.00 | 19,200.00 | 19,160.00 | 19,180.00 | 10.4K |
| 11:15 | 19,190.00 | 19,190.00 | 19,130.00 | 19,150.00 | 4.3K |
| 11:20 | 19,150.00 | 19,180.00 | 19,140.00 | 19,180.00 | 2.7K |
| 11:25 | 19,180.00 | 19,230.00 | 19,180.00 | 19,200.00 | 26.5K |
| 11:30 | 19,190.00 | 19,240.00 | 19,190.00 | 19,230.00 | 6.8K |
| 11:35 | 19,240.00 | 19,350.00 | 19,240.00 | 19,350.00 | 26.2K |
| 11:40 | 19,340.00 | 19,350.00 | 19,300.00 | 19,300.00 | 6.5K |
| 11:45 | 19,300.00 | 19,350.00 | 19,280.00 | 19,320.00 | 17.2K |
| 11:50 | 19,330.00 | 19,330.00 | 19,280.00 | 19,330.00 | 8.0K |
| 11:55 | 19,320.00 | 19,380.00 | 19,310.00 | 19,380.00 | 12.0K |
| 12:00 | 19,380.00 | 19,390.00 | 19,350.00 | 19,390.00 | 6.3K |
| 12:05 | 19,390.00 | 19,400.00 | 19,370.00 | 19,380.00 | 7.1K |
| 12:10 | 19,390.00 | 19,390.00 | 19,310.00 | 19,310.00 | 3.4K |
| 12:15 | 19,310.00 | 19,350.00 | 19,310.00 | 19,350.00 | 2.8K |
| 12:20 | 19,350.00 | 19,350.00 | 19,320.00 | 19,330.00 | 6.9K |
| 12:25 | 19,340.00 | 19,370.00 | 19,320.00 | 19,360.00 | 5.0K |
| 12:30 | 19,350.00 | 19,360.00 | 19,340.00 | 19,350.00 | 2.1K |
| 12:35 | 19,350.00 | 19,370.00 | 19,350.00 | 19,360.00 | 4.3K |
| 12:40 | 19,360.00 | 19,380.00 | 19,350.00 | 19,360.00 | 4.3K |
| 12:45 | 19,360.00 | 19,380.00 | 19,340.00 | 19,340.00 | 4.3K |
| 12:50 | 19,340.00 | 19,350.00 | 19,330.00 | 19,330.00 | 1.9K |
| 12:55 | 19,340.00 | 19,340.00 | 19,330.00 | 19,340.00 | 3.6K |
| 13:00 | 19,330.00 | 19,340.00 | 19,310.00 | 19,320.00 | 4.5K |
| 13:05 | 19,320.00 | 19,320.00 | 19,300.00 | 19,310.00 | 5.7K |
| 13:10 | 19,310.00 | 19,430.00 | 19,300.00 | 19,420.00 | 34.2K |
| 13:15 | 19,430.00 | 19,430.00 | 19,390.00 | 19,400.00 | 7.1K |
| 13:20 | 19,400.00 | 19,430.00 | 19,390.00 | 19,430.00 | 5.6K |
| 13:25 | 19,430.00 | 19,500.00 | 19,430.00 | 19,490.00 | 40.6K |
| 13:30 | 19,500.00 | 19,690.00 | 19,490.00 | 19,670.00 | 49.5K |
| 13:35 | 19,680.00 | 19,700.00 | 19,650.00 | 19,700.00 | 22.3K |
| 13:40 | 19,700.00 | 19,800.00 | 19,690.00 | 19,780.00 | 32.0K |
| 13:45 | 19,730.00 | 19,740.00 | 19,450.00 | 19,610.00 | 11.0K |
| 13:50 | 19,620.00 | 19,670.00 | 19,550.00 | 19,550.00 | 6.4K |
| 13:55 | 19,560.00 | 19,570.00 | 19,480.00 | 19,540.00 | 6.1K |
| 14:00 | 19,540.00 | 19,550.00 | 19,530.00 | 19,550.00 | 3.6K |
| 14:05 | 19,550.00 | 19,550.00 | 19,480.00 | 19,530.00 | 4.0K |
| 14:10 | 19,530.00 | 19,530.00 | 19,470.00 | 19,500.00 | 3.5K |
| 14:15 | 19,500.00 | 19,530.00 | 19,480.00 | 19,510.00 | 3.8K |
| 14:20 | 19,510.00 | 19,540.00 | 19,480.00 | 19,520.00 | 3.9K |
| 14:25 | 19,510.00 | 19,540.00 | 19,480.00 | 19,520.00 | 3.9K |
| 14:30 | 19,530.00 | 19,540.00 | 19,520.00 | 19,540.00 | 5.3K |
| 14:35 | 19,540.00 | 19,550.00 | 19,530.00 | 19,550.00 | 7.7K |
| 14:40 | 19,550.00 | 19,580.00 | 19,550.00 | 19,570.00 | 5.4K |
| 14:45 | 19,570.00 | 19,570.00 | 19,520.00 | 19,530.00 | 6.3K |
| 14:50 | 19,540.00 | 19,550.00 | 19,500.00 | 19,540.00 | 4.6K |
| 14:55 | 19,550.00 | 19,570.00 | 19,530.00 | 19,570.00 | 8.7K |
| 15:00 | 19,570.00 | 19,580.00 | 19,560.00 | 19,570.00 | 7.7K |
| 15:05 | 19,570.00 | 19,580.00 | 19,560.00 | 19,570.00 | 8.0K |
| 15:10 | 19,570.00 | 19,590.00 | 19,560.00 | 19,580.00 | 5.3K |
| 15:15 | 19,580.00 | 19,580.00 | 19,560.00 | 19,560.00 | 6.2K |
| 15:25 | 19,560.00 | 19,560.00 | 19,560.00 | 19,560.00 | 22.3K |