19,420.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 25,950.00 | 26,050.00 | 25,500.00 | 25,550.00 | 48.2K |
| 09:05 | 25,550.00 | 26,350.00 | 25,350.00 | 25,900.00 | 42.8K |
| 09:10 | 25,850.00 | 26,200.00 | 25,850.00 | 26,050.00 | 20.0K |
| 09:15 | 26,050.00 | 26,300.00 | 25,900.00 | 25,900.00 | 23.8K |
| 09:20 | 25,900.00 | 26,050.00 | 25,750.00 | 25,800.00 | 13.2K |
| 09:25 | 25,750.00 | 26,100.00 | 25,750.00 | 26,050.00 | 11.6K |
| 09:30 | 26,050.00 | 26,400.00 | 26,050.00 | 26,200.00 | 31.3K |
| 09:35 | 26,150.00 | 27,050.00 | 26,150.00 | 26,800.00 | 88.4K |
| 09:40 | 26,900.00 | 27,650.00 | 26,900.00 | 27,200.00 | 284.7K |
| 09:45 | 27,250.00 | 27,250.00 | 26,850.00 | 27,100.00 | 73.3K |
| 09:50 | 27,050.00 | 27,500.00 | 26,850.00 | 26,900.00 | 66.5K |
| 09:55 | 26,900.00 | 27,100.00 | 26,650.00 | 26,650.00 | 38.0K |
| 10:00 | 26,650.00 | 26,750.00 | 26,500.00 | 26,500.00 | 38.2K |
| 10:05 | 26,550.00 | 26,700.00 | 26,450.00 | 26,700.00 | 19.1K |
| 10:10 | 26,650.00 | 26,800.00 | 26,550.00 | 26,650.00 | 16.8K |
| 10:15 | 26,650.00 | 27,100.00 | 26,600.00 | 26,950.00 | 33.7K |
| 10:20 | 26,950.00 | 27,000.00 | 26,750.00 | 26,950.00 | 7.7K |
| 10:25 | 26,950.00 | 26,950.00 | 26,800.00 | 26,850.00 | 8.5K |
| 10:30 | 26,850.00 | 27,150.00 | 26,700.00 | 26,950.00 | 27.6K |
| 10:35 | 26,950.00 | 27,100.00 | 26,850.00 | 27,000.00 | 16.4K |
| 10:40 | 26,950.00 | 27,200.00 | 26,950.00 | 27,000.00 | 18.8K |
| 10:45 | 27,000.00 | 27,050.00 | 26,700.00 | 26,750.00 | 21.3K |
| 10:50 | 26,750.00 | 26,800.00 | 26,650.00 | 26,650.00 | 10.0K |
| 10:55 | 26,650.00 | 26,800.00 | 26,650.00 | 26,800.00 | 5.0K |
| 11:00 | 26,800.00 | 28,500.00 | 26,750.00 | 28,500.00 | 511.4K |
| 11:05 | 28,550.00 | 28,650.00 | 27,800.00 | 28,125.00 | 445.3K |
| 11:10 | 28,100.00 | 28,100.00 | 27,000.00 | 27,100.00 | 217.2K |
| 11:15 | 27,100.00 | 27,150.00 | 26,950.00 | 26,950.00 | 85.5K |
| 11:20 | 26,950.00 | 27,250.00 | 26,950.00 | 27,000.00 | 45.8K |
| 11:25 | 27,050.00 | 27,200.00 | 27,000.00 | 27,200.00 | 19.6K |
| 11:30 | 27,150.00 | 27,200.00 | 26,950.00 | 27,050.00 | 22.5K |
| 11:35 | 27,050.00 | 27,300.00 | 26,950.00 | 27,100.00 | 27.1K |
| 11:40 | 27,100.00 | 27,100.00 | 27,000.00 | 27,000.00 | 10.3K |
| 11:45 | 27,000.00 | 27,050.00 | 26,950.00 | 26,950.00 | 8.3K |
| 11:50 | 26,950.00 | 27,000.00 | 26,750.00 | 26,900.00 | 29.0K |
| 11:55 | 26,850.00 | 26,950.00 | 26,700.00 | 26,750.00 | 20.0K |
| 12:00 | 26,750.00 | 26,900.00 | 26,750.00 | 26,850.00 | 10.5K |
| 12:05 | 26,850.00 | 26,950.00 | 26,800.00 | 26,800.00 | 5.2K |
| 12:10 | 26,800.00 | 26,850.00 | 26,700.00 | 26,700.00 | 9.0K |
| 12:15 | 26,700.00 | 26,900.00 | 26,700.00 | 26,850.00 | 7.7K |
| 12:20 | 26,850.00 | 27,100.00 | 26,800.00 | 26,950.00 | 13.4K |
| 12:25 | 27,000.00 | 27,000.00 | 26,850.00 | 26,850.00 | 6.2K |
| 12:30 | 26,850.00 | 26,900.00 | 26,850.00 | 26,900.00 | 3.6K |
| 12:35 | 26,900.00 | 26,950.00 | 26,850.00 | 26,950.00 | 3.1K |
| 12:40 | 26,950.00 | 26,950.00 | 26,850.00 | 26,850.00 | 4.0K |
| 12:45 | 26,850.00 | 27,050.00 | 26,850.00 | 27,000.00 | 10.4K |
| 12:50 | 27,000.00 | 27,100.00 | 26,950.00 | 27,000.00 | 12.9K |
| 12:55 | 26,950.00 | 27,000.00 | 26,950.00 | 26,950.00 | 6.3K |
| 13:00 | 26,950.00 | 27,100.00 | 26,950.00 | 26,950.00 | 7.0K |
| 13:05 | 26,950.00 | 27,000.00 | 26,900.00 | 26,900.00 | 6.7K |
| 13:10 | 26,900.00 | 27,000.00 | 26,900.00 | 27,000.00 | 6.3K |
| 13:15 | 27,000.00 | 27,050.00 | 26,950.00 | 27,000.00 | 4.3K |
| 13:20 | 27,000.00 | 27,050.00 | 27,000.00 | 27,000.00 | 8.2K |
| 13:25 | 27,000.00 | 27,050.00 | 27,000.00 | 27,050.00 | 4.5K |
| 13:30 | 27,050.00 | 27,150.00 | 27,000.00 | 27,100.00 | 8.9K |
| 13:35 | 27,100.00 | 27,250.00 | 27,000.00 | 27,200.00 | 18.2K |
| 13:40 | 27,200.00 | 27,200.00 | 27,000.00 | 27,050.00 | 7.7K |
| 13:45 | 27,000.00 | 27,050.00 | 26,900.00 | 26,950.00 | 9.3K |
| 13:50 | 26,950.00 | 26,950.00 | 26,850.00 | 26,900.00 | 8.1K |
| 13:55 | 26,900.00 | 27,050.00 | 26,900.00 | 26,950.00 | 5.4K |
| 14:00 | 26,950.00 | 27,050.00 | 26,900.00 | 27,050.00 | 7.4K |
| 14:05 | 26,900.00 | 27,150.00 | 26,850.00 | 26,850.00 | 16.3K |
| 14:10 | 26,850.00 | 26,900.00 | 26,650.00 | 26,650.00 | 12.1K |
| 14:15 | 26,700.00 | 26,800.00 | 26,550.00 | 26,550.00 | 26.1K |
| 14:20 | 26,600.00 | 26,600.00 | 26,500.00 | 26,500.00 | 18.7K |
| 14:25 | 26,500.00 | 26,650.00 | 26,500.00 | 26,650.00 | 7.0K |
| 14:30 | 26,650.00 | 26,900.00 | 26,600.00 | 26,900.00 | 16.9K |
| 14:35 | 26,850.00 | 26,850.00 | 26,500.00 | 26,550.00 | 13.4K |
| 14:40 | 26,600.00 | 26,600.00 | 26,050.00 | 26,200.00 | 44.2K |
| 14:45 | 26,250.00 | 26,250.00 | 26,050.00 | 26,100.00 | 18.1K |
| 14:50 | 26,100.00 | 26,250.00 | 26,050.00 | 26,150.00 | 16.3K |
| 14:55 | 26,150.00 | 26,200.00 | 26,000.00 | 26,100.00 | 15.8K |
| 15:00 | 26,100.00 | 26,300.00 | 26,050.00 | 26,250.00 | 8.1K |
| 15:05 | 26,250.00 | 26,350.00 | 26,050.00 | 26,300.00 | 21.4K |
| 15:10 | 26,300.00 | 26,350.00 | 26,250.00 | 26,300.00 | 11.4K |
| 15:15 | 26,300.00 | 26,400.00 | 26,200.00 | 26,250.00 | 18.6K |
| 15:25 | 26,250.00 | 26,250.00 | 26,250.00 | 26,250.00 | 12.8K |