19,420.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 22,950.00 | 22,950.00 | 22,500.00 | 22,650.00 | 41.4K |
| 09:05 | 22,700.00 | 23,150.00 | 22,400.00 | 22,700.00 | 23.2K |
| 09:10 | 22,700.00 | 22,750.00 | 22,000.00 | 22,050.00 | 35.4K |
| 09:15 | 22,000.00 | 22,700.00 | 22,000.00 | 22,700.00 | 30.8K |
| 09:20 | 22,650.00 | 22,700.00 | 22,300.00 | 22,600.00 | 7.6K |
| 09:25 | 22,600.00 | 22,650.00 | 22,450.00 | 22,600.00 | 10.3K |
| 09:30 | 22,600.00 | 23,450.00 | 22,600.00 | 23,450.00 | 31.3K |
| 09:35 | 23,400.00 | 24,350.00 | 23,200.00 | 23,650.00 | 235.5K |
| 09:40 | 23,650.00 | 23,900.00 | 23,300.00 | 23,750.00 | 73.4K |
| 09:45 | 23,700.00 | 24,800.00 | 23,500.00 | 24,600.00 | 166.9K |
| 09:50 | 24,650.00 | 26,650.00 | 24,650.00 | 26,650.00 | 631.0K |
| 09:55 | 26,850.00 | 26,950.00 | 25,100.00 | 25,200.00 | 593.3K |
| 10:00 | 25,200.00 | 25,500.00 | 24,650.00 | 24,850.00 | 289.7K |
| 10:05 | 24,900.00 | 25,200.00 | 24,200.00 | 24,350.00 | 191.1K |
| 10:10 | 24,400.00 | 24,500.00 | 24,000.00 | 24,300.00 | 117.6K |
| 10:15 | 24,300.00 | 24,500.00 | 24,050.00 | 24,200.00 | 60.9K |
| 10:20 | 24,200.00 | 24,700.00 | 24,100.00 | 24,550.00 | 89.4K |
| 10:25 | 24,600.00 | 24,600.00 | 23,950.00 | 23,950.00 | 50.7K |
| 10:30 | 23,950.00 | 24,150.00 | 23,950.00 | 24,050.00 | 34.4K |
| 10:35 | 24,000.00 | 24,250.00 | 24,000.00 | 24,125.00 | 22.0K |
| 10:40 | 24,200.00 | 24,300.00 | 24,050.00 | 24,100.00 | 23.9K |
| 10:45 | 24,100.00 | 24,150.00 | 23,950.00 | 24,050.00 | 19.0K |
| 10:50 | 24,050.00 | 24,050.00 | 23,900.00 | 24,000.00 | 20.1K |
| 10:55 | 24,000.00 | 24,050.00 | 23,900.00 | 24,000.00 | 17.0K |
| 11:00 | 24,000.00 | 24,100.00 | 23,850.00 | 23,900.00 | 15.5K |
| 11:05 | 23,900.00 | 24,050.00 | 23,850.00 | 23,950.00 | 8.7K |
| 11:10 | 23,900.00 | 24,050.00 | 23,900.00 | 24,000.00 | 9.8K |
| 11:15 | 24,000.00 | 24,050.00 | 23,800.00 | 23,800.00 | 22.9K |
| 11:20 | 23,800.00 | 23,950.00 | 23,800.00 | 23,850.00 | 17.4K |
| 11:25 | 23,850.00 | 24,000.00 | 23,800.00 | 23,950.00 | 28.2K |
| 11:30 | 23,950.00 | 23,950.00 | 23,750.00 | 23,900.00 | 23.8K |
| 11:35 | 23,900.00 | 23,950.00 | 23,700.00 | 23,700.00 | 20.0K |
| 11:40 | 23,700.00 | 23,900.00 | 23,700.00 | 23,850.00 | 10.6K |
| 11:45 | 23,850.00 | 23,850.00 | 23,500.00 | 23,600.00 | 28.2K |
| 11:50 | 23,550.00 | 23,600.00 | 23,400.00 | 23,450.00 | 27.4K |
| 11:55 | 23,450.00 | 23,600.00 | 23,450.00 | 23,550.00 | 13.8K |
| 12:00 | 23,600.00 | 23,700.00 | 23,500.00 | 23,550.00 | 11.1K |
| 12:05 | 23,550.00 | 23,650.00 | 23,500.00 | 23,650.00 | 7.8K |
| 12:10 | 23,650.00 | 23,900.00 | 23,600.00 | 23,900.00 | 15.9K |
| 12:15 | 23,900.00 | 23,900.00 | 23,600.00 | 23,600.00 | 13.2K |
| 12:20 | 23,600.00 | 23,700.00 | 23,600.00 | 23,700.00 | 4.2K |
| 12:25 | 23,700.00 | 23,850.00 | 23,600.00 | 23,650.00 | 11.0K |
| 12:30 | 23,650.00 | 23,650.00 | 23,450.00 | 23,550.00 | 18.8K |
| 12:35 | 23,600.00 | 23,600.00 | 23,450.00 | 23,550.00 | 10.0K |
| 12:40 | 23,550.00 | 23,650.00 | 23,450.00 | 23,650.00 | 8.1K |
| 12:45 | 23,650.00 | 23,700.00 | 23,550.00 | 23,700.00 | 6.1K |
| 12:50 | 23,700.00 | 23,700.00 | 23,550.00 | 23,600.00 | 6.1K |
| 12:55 | 23,650.00 | 23,750.00 | 23,600.00 | 23,700.00 | 5.7K |
| 13:00 | 23,700.00 | 23,750.00 | 23,600.00 | 23,700.00 | 10.7K |
| 13:05 | 23,650.00 | 23,700.00 | 23,550.00 | 23,600.00 | 7.9K |
| 13:10 | 23,550.00 | 23,600.00 | 23,450.00 | 23,500.00 | 9.0K |
| 13:15 | 23,550.00 | 23,550.00 | 23,500.00 | 23,500.00 | 4.1K |
| 13:20 | 23,500.00 | 23,600.00 | 23,450.00 | 23,550.00 | 7.4K |
| 13:25 | 23,500.00 | 23,600.00 | 23,500.00 | 23,600.00 | 6.9K |
| 13:30 | 23,600.00 | 23,750.00 | 23,550.00 | 23,650.00 | 9.3K |
| 13:35 | 23,600.00 | 23,750.00 | 23,600.00 | 23,650.00 | 9.5K |
| 13:40 | 23,700.00 | 23,700.00 | 23,600.00 | 23,600.00 | 8.5K |
| 13:45 | 23,600.00 | 23,800.00 | 23,600.00 | 23,750.00 | 11.3K |
| 13:50 | 23,750.00 | 23,800.00 | 23,650.00 | 23,800.00 | 8.5K |
| 13:55 | 23,800.00 | 23,800.00 | 23,700.00 | 23,700.00 | 4.9K |
| 14:00 | 23,750.00 | 23,750.00 | 23,550.00 | 23,650.00 | 17.0K |
| 14:05 | 23,550.00 | 23,700.00 | 23,550.00 | 23,600.00 | 5.0K |
| 14:10 | 23,600.00 | 23,700.00 | 23,600.00 | 23,650.00 | 1.3K |
| 14:15 | 23,650.00 | 23,800.00 | 23,600.00 | 23,750.00 | 6.0K |
| 14:20 | 23,750.00 | 23,800.00 | 23,650.00 | 23,650.00 | 3.1K |
| 14:25 | 23,650.00 | 23,700.00 | 23,600.00 | 23,650.00 | 4.5K |
| 14:30 | 23,650.00 | 23,650.00 | 23,550.00 | 23,550.00 | 3.2K |
| 14:35 | 23,550.00 | 23,700.00 | 23,500.00 | 23,700.00 | 6.6K |
| 14:40 | 23,650.00 | 23,700.00 | 23,550.00 | 23,550.00 | 5.0K |
| 14:45 | 23,550.00 | 23,650.00 | 23,550.00 | 23,550.00 | 5.6K |
| 14:50 | 23,550.00 | 23,600.00 | 23,500.00 | 23,500.00 | 15.3K |
| 14:55 | 23,550.00 | 23,750.00 | 23,500.00 | 23,750.00 | 10.9K |
| 15:00 | 23,750.00 | 23,900.00 | 23,700.00 | 23,800.00 | 22.0K |
| 15:05 | 23,800.00 | 23,950.00 | 23,700.00 | 23,900.00 | 17.0K |
| 15:10 | 23,900.00 | 23,950.00 | 23,800.00 | 23,800.00 | 16.2K |
| 15:15 | 23,850.00 | 23,900.00 | 23,650.00 | 23,850.00 | 18.2K |
| 15:25 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23.6K |