19,420.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 23,800.00 | 23,900.00 | 22,600.00 | 23,500.00 | 324.8K |
| 09:05 | 23,450.00 | 23,950.00 | 23,350.00 | 23,800.00 | 80.0K |
| 09:10 | 23,900.00 | 24,250.00 | 23,800.00 | 23,850.00 | 71.8K |
| 09:15 | 23,800.00 | 24,400.00 | 23,750.00 | 24,300.00 | 57.7K |
| 09:20 | 24,300.00 | 24,300.00 | 23,900.00 | 24,100.00 | 25.3K |
| 09:25 | 24,200.00 | 24,800.00 | 24,100.00 | 24,700.00 | 78.7K |
| 09:30 | 24,700.00 | 24,900.00 | 24,500.00 | 24,600.00 | 44.4K |
| 09:35 | 24,550.00 | 25,300.00 | 24,450.00 | 24,900.00 | 76.1K |
| 09:40 | 24,900.00 | 24,900.00 | 24,450.00 | 24,450.00 | 27.5K |
| 09:45 | 24,450.00 | 24,750.00 | 24,450.00 | 24,650.00 | 12.9K |
| 09:50 | 24,700.00 | 25,100.00 | 24,650.00 | 25,100.00 | 28.1K |
| 09:55 | 25,100.00 | 25,950.00 | 24,950.00 | 25,950.00 | 105.9K |
| 10:00 | 25,800.00 | 26,700.00 | 25,050.00 | 26,100.00 | 445.1K |
| 10:05 | 26,200.00 | 26,200.00 | 24,850.00 | 25,100.00 | 171.5K |
| 10:10 | 25,100.00 | 25,250.00 | 24,850.00 | 24,900.00 | 41.4K |
| 10:15 | 24,950.00 | 25,950.00 | 24,850.00 | 25,550.00 | 93.8K |
| 10:20 | 25,650.00 | 25,950.00 | 25,500.00 | 25,650.00 | 59.4K |
| 10:25 | 25,650.00 | 25,950.00 | 25,400.00 | 25,400.00 | 48.0K |
| 10:30 | 25,400.00 | 25,750.00 | 25,350.00 | 25,550.00 | 30.7K |
| 10:35 | 25,600.00 | 25,600.00 | 25,300.00 | 25,300.00 | 18.6K |
| 10:40 | 25,350.00 | 25,600.00 | 25,250.00 | 25,250.00 | 23.3K |
| 10:45 | 25,300.00 | 25,650.00 | 25,250.00 | 25,350.00 | 19.5K |
| 10:50 | 25,400.00 | 25,500.00 | 25,250.00 | 25,250.00 | 14.2K |
| 10:55 | 25,300.00 | 25,300.00 | 25,000.00 | 25,000.00 | 28.2K |
| 11:00 | 25,000.00 | 25,300.00 | 25,000.00 | 25,200.00 | 8.0K |
| 11:05 | 25,200.00 | 25,250.00 | 25,050.00 | 25,100.00 | 4.2K |
| 11:10 | 25,050.00 | 25,200.00 | 25,000.00 | 25,100.00 | 6.2K |
| 11:15 | 25,050.00 | 25,150.00 | 25,000.00 | 25,150.00 | 4.8K |
| 11:20 | 25,150.00 | 25,150.00 | 25,050.00 | 25,050.00 | 2.7K |
| 11:25 | 25,050.00 | 25,250.00 | 25,050.00 | 25,150.00 | 9.8K |
| 11:30 | 25,150.00 | 25,200.00 | 25,000.00 | 25,000.00 | 4.3K |
| 11:35 | 25,000.00 | 25,150.00 | 25,000.00 | 25,000.00 | 5.9K |
| 11:40 | 25,000.00 | 25,100.00 | 24,950.00 | 24,950.00 | 4.4K |
| 11:45 | 25,000.00 | 25,000.00 | 24,950.00 | 25,000.00 | 4.1K |
| 11:50 | 24,950.00 | 25,200.00 | 24,950.00 | 25,100.00 | 9.8K |
| 11:55 | 25,100.00 | 25,150.00 | 25,100.00 | 25,100.00 | 1.8K |
| 12:00 | 25,100.00 | 25,550.00 | 25,100.00 | 25,525.00 | 12.5K |
| 12:05 | 25,500.00 | 25,550.00 | 25,350.00 | 25,500.00 | 8.2K |
| 12:10 | 25,450.00 | 25,600.00 | 25,450.00 | 25,450.00 | 11.9K |
| 12:15 | 25,500.00 | 25,600.00 | 25,400.00 | 25,500.00 | 11.9K |
| 12:20 | 25,500.00 | 25,550.00 | 25,400.00 | 25,500.00 | 10.4K |
| 12:25 | 25,500.00 | 25,600.00 | 25,400.00 | 25,550.00 | 8.4K |
| 12:30 | 25,450.00 | 25,600.00 | 25,450.00 | 25,500.00 | 7.1K |
| 12:35 | 25,500.00 | 25,550.00 | 25,450.00 | 25,450.00 | 4.4K |
| 12:40 | 25,500.00 | 25,650.00 | 25,450.00 | 25,500.00 | 11.0K |
| 12:45 | 25,550.00 | 25,750.00 | 25,450.00 | 25,500.00 | 22.8K |
| 12:50 | 25,500.00 | 25,500.00 | 25,400.00 | 25,500.00 | 6.2K |
| 12:55 | 25,500.00 | 25,500.00 | 25,450.00 | 25,500.00 | 5.9K |
| 13:00 | 25,500.00 | 25,500.00 | 25,350.00 | 25,450.00 | 8.4K |
| 13:05 | 25,450.00 | 25,500.00 | 25,450.00 | 25,500.00 | 2.2K |
| 13:10 | 25,500.00 | 25,550.00 | 25,350.00 | 25,350.00 | 3.8K |
| 13:15 | 25,350.00 | 25,450.00 | 25,350.00 | 25,400.00 | 7.5K |
| 13:20 | 25,400.00 | 25,850.00 | 25,400.00 | 25,700.00 | 33.6K |
| 13:25 | 25,650.00 | 25,750.00 | 25,550.00 | 25,600.00 | 10.6K |
| 13:30 | 25,550.00 | 25,600.00 | 25,500.00 | 25,550.00 | 7.4K |
| 13:35 | 25,550.00 | 25,750.00 | 25,500.00 | 25,550.00 | 12.8K |
| 13:40 | 25,550.00 | 25,600.00 | 25,400.00 | 25,500.00 | 6.2K |
| 13:45 | 25,500.00 | 25,650.00 | 25,500.00 | 25,650.00 | 6.2K |
| 13:50 | 25,650.00 | 25,650.00 | 25,500.00 | 25,500.00 | 3.7K |
| 13:55 | 25,500.00 | 25,550.00 | 25,450.00 | 25,450.00 | 3.6K |
| 14:00 | 25,450.00 | 25,600.00 | 25,400.00 | 25,500.00 | 4.7K |
| 14:05 | 25,500.00 | 25,500.00 | 25,300.00 | 25,350.00 | 10.0K |
| 14:10 | 25,250.00 | 25,300.00 | 25,150.00 | 25,300.00 | 16.4K |
| 14:15 | 25,250.00 | 25,300.00 | 25,200.00 | 25,250.00 | 4.7K |
| 14:20 | 25,200.00 | 25,350.00 | 25,150.00 | 25,150.00 | 7.8K |
| 14:25 | 25,150.00 | 25,150.00 | 24,900.00 | 25,050.00 | 20.4K |
| 14:30 | 25,050.00 | 25,150.00 | 24,950.00 | 25,100.00 | 9.1K |
| 14:35 | 25,150.00 | 25,150.00 | 25,000.00 | 25,025.00 | 4.9K |
| 14:40 | 25,000.00 | 25,100.00 | 25,000.00 | 25,050.00 | 5.2K |
| 14:45 | 25,100.00 | 25,100.00 | 25,000.00 | 25,050.00 | 10.6K |
| 14:50 | 25,000.00 | 25,050.00 | 24,700.00 | 24,700.00 | 40.2K |
| 14:55 | 24,700.00 | 24,900.00 | 24,600.00 | 24,850.00 | 16.2K |
| 15:00 | 24,900.00 | 24,900.00 | 24,850.00 | 24,900.00 | 5.7K |
| 15:05 | 24,900.00 | 25,000.00 | 24,750.00 | 25,000.00 | 12.6K |
| 15:10 | 25,000.00 | 25,100.00 | 24,850.00 | 24,900.00 | 7.0K |
| 15:15 | 24,950.00 | 25,100.00 | 24,900.00 | 25,050.00 | 8.9K |
| 15:25 | 25,050.00 | 25,050.00 | 25,050.00 | 25,050.00 | 23.6K |