19,420.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 25,200.00 | 25,650.00 | 24,850.00 | 24,850.00 | 88.5K |
| 09:05 | 25,000.00 | 25,550.00 | 25,000.00 | 25,250.00 | 50.0K |
| 09:10 | 25,250.00 | 25,300.00 | 25,050.00 | 25,100.00 | 16.4K |
| 09:15 | 25,050.00 | 25,100.00 | 25,000.00 | 25,050.00 | 12.5K |
| 09:20 | 25,000.00 | 25,000.00 | 24,800.00 | 24,850.00 | 16.7K |
| 09:25 | 24,850.00 | 25,000.00 | 24,650.00 | 24,700.00 | 17.3K |
| 09:30 | 24,700.00 | 24,900.00 | 24,650.00 | 24,650.00 | 9.4K |
| 09:35 | 24,650.00 | 24,650.00 | 24,450.00 | 24,575.00 | 21.3K |
| 09:40 | 24,600.00 | 24,600.00 | 24,250.00 | 24,550.00 | 17.9K |
| 09:45 | 24,550.00 | 24,750.00 | 24,450.00 | 24,700.00 | 6.8K |
| 09:50 | 24,750.00 | 24,950.00 | 24,700.00 | 24,850.00 | 6.8K |
| 09:55 | 24,850.00 | 24,950.00 | 24,800.00 | 24,900.00 | 5.3K |
| 10:00 | 24,900.00 | 24,900.00 | 24,750.00 | 24,900.00 | 3.9K |
| 10:05 | 24,900.00 | 25,150.00 | 24,850.00 | 24,950.00 | 10.1K |
| 10:10 | 24,950.00 | 25,150.00 | 24,900.00 | 25,050.00 | 7.2K |
| 10:15 | 25,050.00 | 25,350.00 | 25,000.00 | 25,300.00 | 14.3K |
| 10:20 | 25,300.00 | 25,300.00 | 25,050.00 | 25,125.00 | 6.4K |
| 10:25 | 25,150.00 | 25,150.00 | 25,000.00 | 25,150.00 | 8.0K |
| 10:30 | 25,100.00 | 25,150.00 | 25,000.00 | 25,100.00 | 5.0K |
| 10:35 | 25,100.00 | 25,200.00 | 24,950.00 | 24,950.00 | 6.5K |
| 10:40 | 25,000.00 | 25,100.00 | 25,000.00 | 25,000.00 | 2.7K |
| 10:45 | 25,000.00 | 25,150.00 | 25,000.00 | 25,050.00 | 4.2K |
| 10:50 | 25,050.00 | 25,050.00 | 25,000.00 | 25,025.00 | 1.4K |
| 10:55 | 25,000.00 | 25,050.00 | 25,000.00 | 25,000.00 | 5.1K |
| 11:00 | 25,000.00 | 25,050.00 | 25,000.00 | 25,000.00 | 2.5K |
| 11:05 | 25,000.00 | 25,050.00 | 24,950.00 | 25,000.00 | 2.0K |
| 11:10 | 25,100.00 | 25,300.00 | 25,050.00 | 25,250.00 | 10.9K |
| 11:15 | 25,250.00 | 25,350.00 | 25,150.00 | 25,200.00 | 10.7K |
| 11:20 | 25,150.00 | 25,200.00 | 25,000.00 | 25,050.00 | 6.7K |
| 11:25 | 25,000.00 | 25,100.00 | 25,000.00 | 25,000.00 | 2.7K |
| 11:30 | 25,000.00 | 25,050.00 | 24,950.00 | 25,000.00 | 3.9K |
| 11:35 | 25,000.00 | 25,000.00 | 24,900.00 | 24,950.00 | 4.8K |
| 11:40 | 24,950.00 | 25,200.00 | 24,950.00 | 25,150.00 | 6.1K |
| 11:45 | 25,050.00 | 25,100.00 | 25,000.00 | 25,050.00 | 3.4K |
| 11:50 | 25,050.00 | 25,100.00 | 25,000.00 | 25,050.00 | 2.9K |
| 11:55 | 25,050.00 | 25,075.00 | 24,950.00 | 24,950.00 | 4.3K |
| 12:00 | 25,000.00 | 25,000.00 | 24,950.00 | 24,950.00 | 1.6K |
| 12:05 | 24,950.00 | 25,350.00 | 24,900.00 | 25,300.00 | 14.6K |
| 12:10 | 25,300.00 | 25,750.00 | 25,225.00 | 25,550.00 | 62.7K |
| 12:15 | 25,550.00 | 26,750.00 | 25,550.00 | 26,500.00 | 255.1K |
| 12:20 | 26,650.00 | 27,450.00 | 26,450.00 | 27,000.00 | 372.2K |
| 12:25 | 27,000.00 | 27,000.00 | 26,000.00 | 26,000.00 | 115.8K |
| 12:30 | 26,000.00 | 26,250.00 | 25,600.00 | 26,200.00 | 105.8K |
| 12:35 | 26,200.00 | 27,050.00 | 26,200.00 | 26,800.00 | 178.4K |
| 12:40 | 26,800.00 | 27,300.00 | 26,500.00 | 26,600.00 | 175.7K |
| 12:45 | 26,650.00 | 26,750.00 | 26,250.00 | 26,300.00 | 88.9K |
| 12:50 | 26,300.00 | 26,550.00 | 26,050.00 | 26,225.00 | 58.9K |
| 12:55 | 26,200.00 | 26,450.00 | 26,100.00 | 26,400.00 | 46.0K |
| 13:00 | 26,450.00 | 26,450.00 | 25,900.00 | 26,050.00 | 45.0K |
| 13:05 | 26,100.00 | 26,250.00 | 25,850.00 | 26,100.00 | 34.9K |
| 13:10 | 26,150.00 | 26,850.00 | 26,050.00 | 26,750.00 | 49.2K |
| 13:15 | 26,700.00 | 26,700.00 | 26,400.00 | 26,450.00 | 48.4K |
| 13:20 | 26,450.00 | 26,600.00 | 26,300.00 | 26,400.00 | 26.3K |
| 13:25 | 26,400.00 | 26,400.00 | 26,150.00 | 26,200.00 | 19.5K |
| 13:30 | 26,150.00 | 26,750.00 | 26,150.00 | 26,500.00 | 57.9K |
| 13:35 | 26,450.00 | 26,700.00 | 26,300.00 | 26,400.00 | 27.2K |
| 13:40 | 26,400.00 | 26,600.00 | 26,400.00 | 26,500.00 | 15.1K |
| 13:45 | 26,500.00 | 26,850.00 | 26,450.00 | 26,800.00 | 44.5K |
| 13:50 | 26,800.00 | 27,000.00 | 26,600.00 | 26,700.00 | 97.5K |
| 13:55 | 26,675.00 | 27,300.00 | 26,675.00 | 27,200.00 | 139.3K |
| 14:00 | 27,200.00 | 28,700.00 | 27,200.00 | 28,600.00 | 451.1K |
| 14:05 | 28,550.00 | 28,900.00 | 28,150.00 | 28,400.00 | 465.8K |
| 14:10 | 28,350.00 | 28,700.00 | 27,900.00 | 28,050.00 | 180.5K |
| 14:15 | 28,050.00 | 28,050.00 | 27,600.00 | 27,700.00 | 140.3K |
| 14:20 | 27,700.00 | 28,050.00 | 27,450.00 | 27,450.00 | 114.3K |
| 14:25 | 27,500.00 | 27,900.00 | 27,450.00 | 27,800.00 | 76.8K |
| 14:30 | 27,750.00 | 27,950.00 | 27,550.00 | 27,850.00 | 42.1K |
| 14:35 | 27,850.00 | 28,050.00 | 27,700.00 | 27,850.00 | 44.9K |
| 14:40 | 27,900.00 | 28,050.00 | 27,650.00 | 28,050.00 | 36.6K |
| 14:45 | 28,050.00 | 28,050.00 | 27,600.00 | 27,600.00 | 35.7K |
| 14:50 | 27,550.00 | 27,950.00 | 27,500.00 | 27,900.00 | 42.0K |
| 14:55 | 27,850.00 | 27,850.00 | 27,550.00 | 27,550.00 | 22.5K |
| 15:00 | 27,550.00 | 27,550.00 | 27,100.00 | 27,400.00 | 94.4K |
| 15:05 | 27,400.00 | 27,600.00 | 27,250.00 | 27,550.00 | 43.1K |
| 15:10 | 27,600.00 | 27,650.00 | 27,100.00 | 27,300.00 | 35.9K |
| 15:15 | 27,250.00 | 27,450.00 | 27,100.00 | 27,100.00 | 40.2K |
| 15:25 | 27,150.00 | 27,150.00 | 27,150.00 | 27,150.00 | 36.1K |