19,420.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 21,550.00 | 22,000.00 | 20,400.00 | 21,750.00 | 1,166.3K |
| 09:05 | 21,550.00 | 24,150.00 | 21,050.00 | 24,150.00 | 1,149.8K |
| 09:10 | 24,450.00 | 24,550.00 | 23,200.00 | 23,650.00 | 586.0K |
| 09:15 | 23,650.00 | 24,150.00 | 22,650.00 | 23,050.00 | 411.3K |
| 09:20 | 23,150.00 | 23,500.00 | 22,650.00 | 23,500.00 | 292.3K |
| 09:25 | 23,500.00 | 25,200.00 | 23,400.00 | 25,200.00 | 600.5K |
| 09:30 | 25,150.00 | 25,950.00 | 24,700.00 | 25,850.00 | 717.4K |
| 09:35 | 25,900.00 | 26,100.00 | 25,000.00 | 25,000.00 | 409.6K |
| 09:40 | 25,000.00 | 25,950.00 | 25,000.00 | 25,950.00 | 222.1K |
| 09:45 | 26,100.00 | 26,100.00 | 25,350.00 | 25,350.00 | 172.0K |
| 09:50 | 25,400.00 | 25,400.00 | 24,550.00 | 24,750.00 | 285.1K |
| 09:55 | 24,750.00 | 24,875.00 | 24,300.00 | 24,600.00 | 176.1K |
| 10:00 | 24,625.00 | 24,750.00 | 24,300.00 | 24,450.00 | 94.2K |
| 10:05 | 24,450.00 | 24,700.00 | 24,150.00 | 24,700.00 | 85.9K |
| 10:10 | 24,700.00 | 25,350.00 | 24,600.00 | 25,050.00 | 248.1K |
| 10:15 | 25,050.00 | 25,450.00 | 24,900.00 | 25,100.00 | 116.6K |
| 10:20 | 25,050.00 | 25,200.00 | 24,750.00 | 24,750.00 | 67.3K |
| 10:25 | 24,700.00 | 24,800.00 | 24,550.00 | 24,600.00 | 44.9K |
| 10:30 | 24,550.00 | 24,800.00 | 24,500.00 | 24,550.00 | 35.5K |
| 10:35 | 24,550.00 | 24,700.00 | 24,350.00 | 24,650.00 | 41.3K |
| 10:40 | 24,700.00 | 25,200.00 | 24,675.00 | 24,950.00 | 91.2K |
| 10:45 | 25,000.00 | 25,000.00 | 24,700.00 | 24,700.00 | 31.7K |
| 10:50 | 24,650.00 | 24,850.00 | 24,550.00 | 24,650.00 | 39.6K |
| 10:55 | 24,650.00 | 25,000.00 | 24,650.00 | 24,850.00 | 24.3K |
| 11:00 | 24,850.00 | 24,850.00 | 24,500.00 | 24,550.00 | 33.9K |
| 11:05 | 24,450.00 | 24,750.00 | 24,350.00 | 24,650.00 | 39.3K |
| 11:10 | 24,650.00 | 24,650.00 | 24,300.00 | 24,300.00 | 44.5K |
| 11:15 | 24,350.00 | 24,600.00 | 24,250.00 | 24,350.00 | 49.3K |
| 11:20 | 24,350.00 | 24,500.00 | 24,300.00 | 24,350.00 | 22.7K |
| 11:25 | 24,400.00 | 24,400.00 | 24,250.00 | 24,350.00 | 22.0K |
| 11:30 | 24,300.00 | 24,550.00 | 24,250.00 | 24,350.00 | 18.2K |
| 11:35 | 24,350.00 | 24,700.00 | 24,250.00 | 24,450.00 | 27.8K |
| 11:40 | 24,450.00 | 24,500.00 | 24,300.00 | 24,300.00 | 18.3K |
| 11:45 | 24,300.00 | 24,450.00 | 24,250.00 | 24,250.00 | 17.1K |
| 11:50 | 24,250.00 | 24,800.00 | 24,250.00 | 24,700.00 | 39.4K |
| 11:55 | 24,650.00 | 24,850.00 | 24,600.00 | 24,800.00 | 31.9K |
| 12:00 | 24,800.00 | 24,800.00 | 24,550.00 | 24,550.00 | 13.8K |
| 12:05 | 24,550.00 | 24,600.00 | 24,450.00 | 24,550.00 | 10.9K |
| 12:10 | 24,500.00 | 24,550.00 | 23,950.00 | 24,000.00 | 68.0K |
| 12:15 | 24,000.00 | 24,100.00 | 23,550.00 | 23,800.00 | 128.2K |
| 12:20 | 23,800.00 | 23,800.00 | 23,350.00 | 23,500.00 | 75.6K |
| 12:25 | 23,550.00 | 23,650.00 | 23,300.00 | 23,600.00 | 64.3K |
| 12:30 | 23,600.00 | 23,650.00 | 23,500.00 | 23,550.00 | 19.6K |
| 12:35 | 23,550.00 | 23,600.00 | 23,250.00 | 23,250.00 | 48.3K |
| 12:40 | 23,250.00 | 23,250.00 | 22,800.00 | 23,200.00 | 126.1K |
| 12:45 | 23,150.00 | 23,300.00 | 22,950.00 | 23,250.00 | 51.6K |
| 12:50 | 23,250.00 | 23,300.00 | 23,050.00 | 23,100.00 | 36.9K |
| 12:55 | 23,050.00 | 23,100.00 | 22,700.00 | 22,950.00 | 57.1K |
| 13:00 | 23,000.00 | 23,150.00 | 22,650.00 | 22,750.00 | 52.1K |
| 13:05 | 22,700.00 | 23,300.00 | 22,450.00 | 23,150.00 | 88.7K |
| 13:10 | 23,150.00 | 23,150.00 | 22,800.00 | 22,850.00 | 33.8K |
| 13:15 | 22,850.00 | 23,150.00 | 22,700.00 | 22,900.00 | 29.1K |
| 13:20 | 22,950.00 | 22,950.00 | 22,000.00 | 22,000.00 | 118.4K |
| 13:25 | 22,050.00 | 22,450.00 | 22,050.00 | 22,200.00 | 97.0K |
| 13:30 | 22,250.00 | 22,500.00 | 22,200.00 | 22,400.00 | 37.7K |
| 13:35 | 22,350.00 | 22,450.00 | 22,250.00 | 22,350.00 | 22.9K |
| 13:40 | 22,350.00 | 22,650.00 | 22,150.00 | 22,650.00 | 47.1K |
| 13:45 | 22,550.00 | 22,550.00 | 22,100.00 | 22,100.00 | 34.5K |
| 13:50 | 22,100.00 | 22,100.00 | 21,850.00 | 21,900.00 | 64.1K |
| 13:55 | 21,900.00 | 22,100.00 | 21,750.00 | 22,100.00 | 47.4K |
| 14:00 | 22,100.00 | 22,350.00 | 22,050.00 | 22,350.00 | 36.2K |
| 14:05 | 22,350.00 | 23,350.00 | 22,350.00 | 23,200.00 | 294.7K |
| 14:10 | 23,250.00 | 23,600.00 | 22,900.00 | 23,000.00 | 222.3K |
| 14:15 | 23,100.00 | 24,000.00 | 23,100.00 | 23,900.00 | 383.3K |
| 14:20 | 23,900.00 | 24,300.00 | 23,850.00 | 24,150.00 | 237.5K |
| 14:25 | 24,300.00 | 25,250.00 | 24,250.00 | 25,150.00 | 504.0K |
| 14:30 | 25,300.00 | 25,550.00 | 24,600.00 | 24,700.00 | 427.9K |
| 14:35 | 24,750.00 | 25,400.00 | 23,650.00 | 23,800.00 | 330.5K |
| 14:40 | 23,850.00 | 24,350.00 | 23,450.00 | 24,050.00 | 327.0K |
| 14:45 | 23,900.00 | 24,450.00 | 23,450.00 | 23,650.00 | 203.3K |
| 14:50 | 23,650.00 | 23,750.00 | 22,650.00 | 23,500.00 | 336.9K |
| 14:55 | 23,550.00 | 24,750.00 | 23,550.00 | 24,350.00 | 427.8K |
| 15:00 | 24,350.00 | 24,600.00 | 23,650.00 | 23,850.00 | 268.1K |
| 15:05 | 23,800.00 | 24,500.00 | 23,800.00 | 24,000.00 | 171.8K |
| 15:10 | 24,050.00 | 24,150.00 | 23,250.00 | 23,700.00 | 171.0K |
| 15:15 | 23,700.00 | 23,700.00 | 22,750.00 | 23,400.00 | 224.0K |
| 15:25 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 89.5K |