19,975.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 18,300.00 | 18,370.00 | 18,270.00 | 18,340.00 | 258.5K |
| 09:05 | 18,335.00 | 18,430.00 | 18,330.00 | 18,380.00 | 346.4K |
| 09:10 | 18,405.00 | 18,550.00 | 18,400.00 | 18,460.00 | 418.6K |
| 09:15 | 18,460.00 | 18,480.00 | 18,440.00 | 18,447.00 | 143.3K |
| 09:20 | 18,445.00 | 18,447.00 | 18,430.00 | 18,435.00 | 52.3K |
| 09:25 | 18,435.00 | 18,435.00 | 18,420.00 | 18,420.00 | 74.5K |
| 09:30 | 18,420.00 | 18,435.00 | 18,420.00 | 18,430.00 | 63.1K |
| 09:35 | 18,430.00 | 18,435.00 | 18,425.00 | 18,435.00 | 54.5K |
| 09:40 | 18,435.00 | 18,435.00 | 18,415.00 | 18,420.00 | 56.5K |
| 09:45 | 18,420.00 | 18,425.00 | 18,415.00 | 18,420.00 | 18.4K |
| 09:50 | 18,425.00 | 18,425.00 | 18,415.00 | 18,415.00 | 44.4K |
| 09:55 | 18,415.00 | 18,420.00 | 18,400.00 | 18,400.00 | 38.7K |
| 10:00 | 18,400.00 | 18,405.00 | 18,395.00 | 18,395.00 | 41.2K |
| 10:05 | 18,400.00 | 18,400.00 | 18,385.00 | 18,390.00 | 46.5K |
| 10:10 | 18,380.00 | 18,390.00 | 18,380.00 | 18,382.00 | 25.5K |
| 10:15 | 18,380.00 | 18,385.00 | 18,380.00 | 18,382.00 | 26.9K |
| 10:20 | 18,382.00 | 18,385.00 | 18,370.00 | 18,370.00 | 42.5K |
| 10:25 | 18,370.00 | 18,375.00 | 18,370.00 | 18,372.00 | 33.1K |
| 10:30 | 18,370.00 | 18,375.00 | 18,370.00 | 18,370.00 | 12.3K |
| 10:35 | 18,375.00 | 18,375.00 | 18,370.00 | 18,375.00 | 38.0K |
| 10:40 | 18,372.00 | 18,375.00 | 18,365.00 | 18,365.00 | 43.2K |
| 10:45 | 18,370.00 | 18,375.00 | 18,365.00 | 18,370.00 | 21.7K |
| 10:50 | 18,372.00 | 18,375.00 | 18,370.00 | 18,370.00 | 27.7K |
| 10:55 | 18,370.00 | 18,375.00 | 18,370.00 | 18,370.00 | 32.8K |
| 11:00 | 18,370.00 | 18,380.00 | 18,370.00 | 18,377.00 | 49.1K |
| 11:05 | 18,380.00 | 18,485.00 | 18,377.00 | 18,485.00 | 178.7K |
| 11:10 | 18,485.00 | 18,500.00 | 18,480.00 | 18,485.00 | 95.4K |
| 11:15 | 18,480.00 | 18,485.00 | 18,480.00 | 18,480.00 | 20.5K |
| 11:20 | 18,480.00 | 18,490.00 | 18,480.00 | 18,490.00 | 23.3K |
| 11:25 | 18,490.00 | 18,495.00 | 18,485.00 | 18,485.00 | 20.2K |
| 11:30 | 18,485.00 | 18,495.00 | 18,485.00 | 18,495.00 | 20.3K |
| 11:35 | 18,495.00 | 18,495.00 | 18,485.00 | 18,492.00 | 12.5K |
| 11:40 | 18,490.00 | 18,495.00 | 18,485.00 | 18,490.00 | 6.0K |
| 11:45 | 18,490.00 | 18,495.00 | 18,490.00 | 18,495.00 | 9.7K |
| 11:50 | 18,495.00 | 18,505.00 | 18,490.00 | 18,505.00 | 42.0K |
| 11:55 | 18,515.00 | 18,520.00 | 18,515.00 | 18,520.00 | 44.3K |
| 12:00 | 18,515.00 | 18,535.00 | 18,515.00 | 18,527.00 | 49.2K |
| 12:05 | 18,530.00 | 18,550.00 | 18,530.00 | 18,545.00 | 39.0K |
| 12:10 | 18,545.00 | 18,555.00 | 18,540.00 | 18,555.00 | 34.7K |
| 12:15 | 18,555.00 | 18,565.00 | 18,550.00 | 18,550.00 | 72.9K |
| 12:20 | 18,550.00 | 18,560.00 | 18,550.00 | 18,560.00 | 14.0K |
| 12:25 | 18,565.00 | 18,570.00 | 18,560.00 | 18,570.00 | 22.3K |
| 12:30 | 18,565.00 | 18,580.00 | 18,565.00 | 18,575.00 | 57.8K |
| 12:35 | 18,575.00 | 18,575.00 | 18,570.00 | 18,575.00 | 30.7K |
| 12:40 | 18,575.00 | 18,575.00 | 18,570.00 | 18,572.00 | 13.7K |
| 12:45 | 18,570.00 | 18,580.00 | 18,570.00 | 18,575.00 | 25.3K |
| 12:50 | 18,575.00 | 18,620.00 | 18,575.00 | 18,620.00 | 88.8K |
| 12:55 | 18,625.00 | 18,745.00 | 18,615.00 | 18,685.00 | 303.2K |
| 13:00 | 18,680.00 | 18,690.00 | 18,675.00 | 18,675.00 | 46.8K |
| 13:05 | 18,675.00 | 18,680.00 | 18,605.00 | 18,605.00 | 66.9K |
| 13:10 | 18,595.00 | 18,595.00 | 18,565.00 | 18,565.00 | 76.2K |
| 13:15 | 18,575.00 | 18,580.00 | 18,565.00 | 18,575.00 | 38.4K |
| 13:20 | 18,575.00 | 18,595.00 | 18,575.00 | 18,595.00 | 31.2K |
| 13:25 | 18,595.00 | 18,605.00 | 18,590.00 | 18,605.00 | 60.1K |
| 13:30 | 18,600.00 | 18,630.00 | 18,600.00 | 18,630.00 | 47.8K |
| 13:35 | 18,630.00 | 18,630.00 | 18,625.00 | 18,625.00 | 12.7K |
| 13:40 | 18,625.00 | 18,635.00 | 18,625.00 | 18,635.00 | 24.7K |
| 13:45 | 18,635.00 | 18,650.00 | 18,630.00 | 18,645.00 | 39.6K |
| 13:50 | 18,645.00 | 18,645.00 | 18,595.00 | 18,600.00 | 56.1K |
| 13:55 | 18,600.00 | 18,600.00 | 18,595.00 | 18,595.00 | 4.6K |
| 14:00 | 18,595.00 | 18,595.00 | 18,515.00 | 18,530.00 | 96.9K |
| 14:05 | 18,530.00 | 18,535.00 | 18,525.00 | 18,530.00 | 12.5K |
| 14:10 | 18,530.00 | 18,530.00 | 18,525.00 | 18,525.00 | 14.3K |
| 14:15 | 18,525.00 | 18,530.00 | 18,495.00 | 18,500.00 | 115.3K |
| 14:20 | 18,505.00 | 18,505.00 | 18,495.00 | 18,495.00 | 20.5K |
| 14:25 | 18,495.00 | 18,505.00 | 18,495.00 | 18,505.00 | 75.0K |
| 14:30 | 18,510.00 | 18,510.00 | 18,500.00 | 18,505.00 | 16.9K |
| 14:35 | 18,505.00 | 18,505.00 | 18,500.00 | 18,505.00 | 5.9K |
| 14:40 | 18,505.00 | 18,510.00 | 18,500.00 | 18,510.00 | 25.8K |
| 14:45 | 18,510.00 | 18,510.00 | 18,505.00 | 18,505.00 | 9.3K |
| 14:50 | 18,510.00 | 18,515.00 | 18,505.00 | 18,512.00 | 32.9K |
| 14:55 | 18,512.00 | 18,515.00 | 18,510.00 | 18,515.00 | 10.9K |
| 15:00 | 18,515.00 | 18,520.00 | 18,510.00 | 18,520.00 | 19.9K |
| 15:05 | 18,520.00 | 18,520.00 | 18,515.00 | 18,520.00 | 13.1K |
| 15:10 | 18,520.00 | 18,530.00 | 18,515.00 | 18,530.00 | 45.8K |
| 15:15 | 18,525.00 | 18,550.00 | 18,525.00 | 18,545.00 | 125.4K |
| 15:25 | 18,545.00 | 18,545.00 | 18,545.00 | 18,545.00 | 113.9K |