22.04
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 15.30 | 16.40 | 15.30 | 16.40 | 726.6K |
| 09:35 | 16.40 | 16.41 | 16.32 | 16.39 | 411.5K |
| 09:40 | 16.39 | 16.39 | 16.24 | 16.24 | 173.2K |
| 09:45 | 16.33 | 16.34 | 16.22 | 16.34 | 144.8K |
| 09:50 | 16.28 | 16.37 | 16.28 | 16.37 | 67.0K |
| 09:55 | 16.34 | 16.39 | 16.26 | 16.39 | 187.4K |
| 10:00 | 16.30 | 16.40 | 16.30 | 16.39 | 143.0K |
| 10:05 | 16.39 | 16.39 | 16.20 | 16.23 | 41.3K |
| 10:10 | 16.20 | 16.20 | 15.73 | 16.00 | 390.6K |
| 10:15 | 16.00 | 16.15 | 15.90 | 16.03 | 43.6K |
| 10:20 | 16.02 | 16.20 | 16.02 | 16.20 | 6.6K |
| 10:25 | 16.20 | 16.35 | 16.03 | 16.35 | 61.5K |
| 10:30 | 16.30 | 16.30 | 16.15 | 16.25 | 45.5K |
| 10:35 | 16.15 | 16.25 | 16.10 | 16.24 | 27.2K |
| 10:40 | 16.10 | 16.25 | 16.10 | 16.24 | 57.1K |
| 10:45 | 16.15 | 16.24 | 16.15 | 16.15 | 0.3K |
| 10:50 | 16.20 | 16.20 | 16.10 | 16.10 | 32.5K |
| 10:55 | 16.10 | 16.13 | 15.90 | 15.90 | 61.1K |
| 11:00 | 15.99 | 16.00 | 15.99 | 16.00 | 12.1K |
| 11:05 | 16.02 | 16.15 | 16.02 | 16.15 | 2.1K |
| 11:10 | 16.18 | 16.19 | 15.95 | 16.15 | 187.4K |
| 11:15 | 15.96 | 15.96 | 15.75 | 15.76 | 86.6K |
| 11:20 | 15.76 | 16.10 | 15.76 | 16.00 | 305.7K |
| 11:25 | 15.86 | 16.00 | 15.73 | 16.00 | 72.9K |
| 11:30 | 16.00 | 16.10 | 15.92 | 15.95 | 12.1K |
| 11:35 | 16.00 | 16.00 | 15.95 | 16.00 | 5.1K |
| 11:40 | 16.00 | 16.00 | 15.90 | 15.90 | 23.5K |
| 11:45 | 15.80 | 15.99 | 15.74 | 15.99 | 30.9K |
| 11:50 | 16.00 | 16.01 | 16.00 | 16.01 | 23.8K |
| 11:55 | 16.01 | 16.01 | 15.82 | 15.82 | 231.2K |
| 12:00 | 15.99 | 16.01 | 15.86 | 15.86 | 18.9K |
| 12:05 | 16.00 | 16.00 | 15.88 | 15.88 | 1.1K |
| 12:10 | 15.88 | 16.00 | 15.87 | 15.90 | 17.6K |
| 12:20 | 16.09 | 16.09 | 16.09 | 16.09 | 2.9K |
| 12:25 | 16.00 | 16.09 | 15.90 | 15.99 | 5.7K |
| 12:30 | 15.99 | 16.00 | 15.91 | 15.91 | 23.1K |
| 12:35 | 16.00 | 16.00 | 15.92 | 15.92 | 0.7K |
| 12:40 | 16.00 | 16.00 | 15.88 | 15.90 | 14.9K |
| 12:45 | 15.92 | 15.92 | 15.90 | 15.90 | 2.3K |
| 12:50 | 15.93 | 15.94 | 15.74 | 15.77 | 30.1K |
| 13:00 | 15.85 | 15.94 | 15.85 | 15.94 | 1.4K |
| 13:05 | 15.85 | 15.93 | 15.85 | 15.93 | 0.5K |
| 13:10 | 15.90 | 15.90 | 15.85 | 15.86 | 3.0K |
| 13:15 | 15.73 | 15.93 | 15.73 | 15.93 | 14.3K |
| 13:20 | 15.93 | 15.93 | 15.80 | 15.80 | 0.2K |
| 13:25 | 15.93 | 15.93 | 15.81 | 15.81 | 0.1K |
| 13:35 | 15.82 | 15.93 | 15.82 | 15.93 | 5.0K |
| 13:40 | 15.81 | 15.93 | 15.81 | 15.93 | 17.6K |
| 13:45 | 15.93 | 15.93 | 15.93 | 15.93 | 0.1K |
| 13:50 | 15.93 | 15.93 | 15.93 | 15.93 | 0.0K |
| 13:55 | 15.93 | 15.93 | 15.93 | 15.93 | 2.6K |
| 14:00 | 15.93 | 15.95 | 15.93 | 15.95 | 8.1K |
| 14:05 | 15.95 | 15.96 | 15.95 | 15.96 | 1.0K |
| 14:10 | 15.97 | 15.97 | 15.90 | 15.90 | 24.5K |
| 14:15 | 15.82 | 15.82 | 15.82 | 15.82 | 1.5K |
| 14:25 | 15.98 | 16.00 | 15.85 | 16.00 | 32.0K |
| 14:30 | 16.13 | 16.25 | 16.01 | 16.25 | 60.6K |
| 14:35 | 16.05 | 16.25 | 16.05 | 16.06 | 11.6K |
| 14:40 | 16.06 | 16.25 | 16.06 | 16.10 | 45.5K |
| 14:50 | 16.05 | 16.05 | 16.05 | 16.05 | 2.6K |
| 15:00 | 16.05 | 16.10 | 15.90 | 16.10 | 5.3K |
| 15:05 | 16.18 | 16.20 | 16.12 | 16.20 | 25.8K |
| 15:10 | 16.20 | 16.23 | 16.12 | 16.12 | 11.7K |
| 15:15 | 16.12 | 16.12 | 15.85 | 15.85 | 30.8K |
| 15:20 | 16.00 | 16.10 | 15.85 | 15.85 | 10.0K |
| 15:25 | 16.00 | 16.08 | 15.95 | 15.97 | 640.7K |
| 16:25 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0K |