16,330.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 20,300.00 | 21,100.00 | 19,940.00 | 19,980.00 | 338.9K |
| 09:05 | 19,970.00 | 20,300.00 | 19,340.00 | 19,640.00 | 156.9K |
| 09:10 | 19,720.00 | 19,840.00 | 19,450.00 | 19,670.00 | 82.0K |
| 09:15 | 19,700.00 | 20,150.00 | 19,700.00 | 19,940.00 | 65.7K |
| 09:20 | 19,920.00 | 20,300.00 | 19,630.00 | 19,640.00 | 105.1K |
| 09:25 | 19,700.00 | 19,970.00 | 19,570.00 | 19,880.00 | 38.9K |
| 09:30 | 19,890.00 | 20,150.00 | 19,890.00 | 20,100.00 | 35.5K |
| 09:35 | 20,100.00 | 20,100.00 | 19,950.00 | 20,050.00 | 21.7K |
| 09:40 | 20,000.00 | 20,050.00 | 19,800.00 | 20,050.00 | 22.6K |
| 09:45 | 20,050.00 | 20,050.00 | 19,900.00 | 19,950.00 | 10.8K |
| 09:50 | 19,950.00 | 20,150.00 | 19,810.00 | 19,880.00 | 28.9K |
| 09:55 | 19,870.00 | 19,990.00 | 19,860.00 | 19,930.00 | 8.5K |
| 10:00 | 19,935.00 | 20,100.00 | 19,930.00 | 20,050.00 | 23.4K |
| 10:05 | 20,050.00 | 20,150.00 | 20,000.00 | 20,000.00 | 18.1K |
| 10:10 | 20,050.00 | 20,100.00 | 19,910.00 | 19,940.00 | 20.8K |
| 10:15 | 19,900.00 | 19,910.00 | 19,700.00 | 19,740.00 | 31.0K |
| 10:20 | 19,740.00 | 19,890.00 | 19,680.00 | 19,750.00 | 15.3K |
| 10:25 | 19,750.00 | 19,750.00 | 19,550.00 | 19,660.00 | 32.9K |
| 10:30 | 19,590.00 | 19,720.00 | 19,590.00 | 19,670.00 | 12.4K |
| 10:35 | 19,670.00 | 19,680.00 | 19,170.00 | 19,200.00 | 49.1K |
| 10:40 | 19,170.00 | 19,210.00 | 18,900.00 | 18,990.00 | 59.6K |
| 10:45 | 18,880.00 | 19,050.00 | 18,760.00 | 18,760.00 | 44.5K |
| 10:50 | 18,750.00 | 19,040.00 | 18,610.00 | 18,980.00 | 43.5K |
| 10:55 | 18,980.00 | 19,130.00 | 18,920.00 | 19,110.00 | 14.8K |
| 11:00 | 19,110.00 | 19,170.00 | 19,000.00 | 19,020.00 | 10.5K |
| 11:05 | 19,020.00 | 19,090.00 | 18,920.00 | 18,920.00 | 7.0K |
| 11:10 | 18,920.00 | 19,110.00 | 18,920.00 | 19,110.00 | 4.3K |
| 11:15 | 19,110.00 | 19,330.00 | 19,110.00 | 19,250.00 | 10.4K |
| 11:20 | 19,250.00 | 19,300.00 | 19,190.00 | 19,190.00 | 5.8K |
| 11:25 | 19,190.00 | 19,200.00 | 19,130.00 | 19,150.00 | 3.0K |
| 11:30 | 19,170.00 | 19,240.00 | 19,170.00 | 19,240.00 | 2.3K |
| 11:35 | 19,240.00 | 19,280.00 | 19,220.00 | 19,230.00 | 3.8K |
| 11:40 | 19,230.00 | 19,310.00 | 19,230.00 | 19,290.00 | 4.2K |
| 11:45 | 19,290.00 | 19,290.00 | 19,150.00 | 19,150.00 | 3.3K |
| 11:50 | 19,150.00 | 19,210.00 | 19,130.00 | 19,170.00 | 10.0K |
| 11:55 | 19,130.00 | 19,170.00 | 18,990.00 | 19,000.00 | 9.0K |
| 12:00 | 19,000.00 | 19,030.00 | 18,860.00 | 18,890.00 | 8.8K |
| 12:05 | 18,890.00 | 18,940.00 | 18,880.00 | 18,940.00 | 2.7K |
| 12:10 | 18,910.00 | 19,000.00 | 18,860.00 | 18,880.00 | 6.5K |
| 12:15 | 18,880.00 | 18,880.00 | 18,830.00 | 18,870.00 | 4.7K |
| 12:20 | 18,830.00 | 18,870.00 | 18,660.00 | 18,750.00 | 17.5K |
| 12:25 | 18,750.00 | 18,920.00 | 18,750.00 | 18,780.00 | 5.8K |
| 12:30 | 18,750.00 | 18,760.00 | 18,620.00 | 18,620.00 | 9.9K |
| 12:35 | 18,620.00 | 18,760.00 | 18,620.00 | 18,640.00 | 7.7K |
| 12:40 | 18,640.00 | 18,640.00 | 18,520.00 | 18,600.00 | 31.4K |
| 12:45 | 18,600.00 | 18,720.00 | 18,550.00 | 18,610.00 | 10.1K |
| 12:50 | 18,610.00 | 18,670.00 | 18,590.00 | 18,660.00 | 2.2K |
| 12:55 | 18,660.00 | 18,660.00 | 18,530.00 | 18,620.00 | 10.9K |
| 13:00 | 18,620.00 | 18,620.00 | 18,560.00 | 18,580.00 | 2.4K |
| 13:05 | 18,580.00 | 18,580.00 | 18,450.00 | 18,450.00 | 33.4K |
| 13:10 | 18,440.00 | 18,450.00 | 18,270.00 | 18,280.00 | 33.4K |
| 13:15 | 18,300.00 | 18,480.00 | 18,270.00 | 18,470.00 | 20.6K |
| 13:20 | 18,430.00 | 18,470.00 | 18,400.00 | 18,460.00 | 9.4K |
| 13:25 | 18,460.00 | 18,470.00 | 18,360.00 | 18,360.00 | 9.3K |
| 13:30 | 18,370.00 | 18,600.00 | 18,370.00 | 18,600.00 | 7.8K |
| 13:35 | 18,600.00 | 18,760.00 | 18,600.00 | 18,730.00 | 9.3K |
| 13:40 | 18,730.00 | 18,910.00 | 18,730.00 | 18,860.00 | 8.1K |
| 13:45 | 18,840.00 | 18,910.00 | 18,800.00 | 18,850.00 | 5.2K |
| 13:50 | 18,910.00 | 19,060.00 | 18,910.00 | 18,950.00 | 14.9K |
| 13:55 | 18,980.00 | 19,060.00 | 18,950.00 | 19,000.00 | 5.9K |
| 14:00 | 19,010.00 | 19,050.00 | 18,970.00 | 19,020.00 | 5.9K |
| 14:05 | 19,020.00 | 19,020.00 | 18,980.00 | 19,000.00 | 3.4K |
| 14:10 | 19,000.00 | 19,010.00 | 18,900.00 | 19,000.00 | 9.1K |
| 14:15 | 18,990.00 | 19,240.00 | 18,990.00 | 19,210.00 | 12.2K |
| 14:20 | 19,230.00 | 19,300.00 | 19,180.00 | 19,200.00 | 14.2K |
| 14:25 | 19,230.00 | 19,240.00 | 19,150.00 | 19,170.00 | 2.6K |
| 14:30 | 19,180.00 | 19,200.00 | 19,150.00 | 19,160.00 | 3.3K |
| 14:35 | 19,180.00 | 19,190.00 | 19,140.00 | 19,180.00 | 3.6K |
| 14:40 | 19,180.00 | 19,190.00 | 19,130.00 | 19,140.00 | 6.5K |
| 14:45 | 19,140.00 | 19,210.00 | 19,130.00 | 19,210.00 | 5.3K |
| 14:50 | 19,210.00 | 19,240.00 | 19,150.00 | 19,170.00 | 8.5K |
| 14:55 | 19,160.00 | 19,170.00 | 19,030.00 | 19,170.00 | 6.0K |
| 15:00 | 19,170.00 | 19,170.00 | 19,060.00 | 19,070.00 | 4.0K |
| 15:05 | 19,070.00 | 19,170.00 | 18,980.00 | 19,170.00 | 16.1K |
| 15:10 | 19,180.00 | 19,180.00 | 18,950.00 | 18,980.00 | 6.3K |
| 15:15 | 18,990.00 | 18,990.00 | 18,900.00 | 18,940.00 | 7.1K |
| 15:25 | 18,890.00 | 18,890.00 | 18,890.00 | 18,890.00 | 13.8K |