19,420.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 20,050.00 | 20,150.00 | 19,660.00 | 19,680.00 | 26.1K |
| 09:05 | 19,690.00 | 20,150.00 | 19,660.00 | 20,150.00 | 19.4K |
| 09:10 | 20,100.00 | 20,200.00 | 19,930.00 | 19,995.00 | 30.7K |
| 09:15 | 19,990.00 | 20,100.00 | 19,975.00 | 20,050.00 | 6.4K |
| 09:20 | 20,050.00 | 20,100.00 | 20,000.00 | 20,050.00 | 3.3K |
| 09:25 | 20,100.00 | 20,100.00 | 19,960.00 | 20,100.00 | 6.6K |
| 09:30 | 20,100.00 | 20,450.00 | 20,050.00 | 20,350.00 | 18.4K |
| 09:35 | 20,350.00 | 20,350.00 | 20,000.00 | 20,150.00 | 12.7K |
| 09:40 | 20,150.00 | 20,150.00 | 20,050.00 | 20,100.00 | 1.8K |
| 09:45 | 20,100.00 | 20,300.00 | 20,050.00 | 20,300.00 | 4.6K |
| 09:50 | 20,250.00 | 20,550.00 | 20,200.00 | 20,500.00 | 15.4K |
| 09:55 | 20,525.00 | 20,600.00 | 20,400.00 | 20,450.00 | 12.7K |
| 10:00 | 20,400.00 | 20,750.00 | 20,400.00 | 20,700.00 | 13.7K |
| 10:05 | 20,700.00 | 20,800.00 | 20,650.00 | 20,800.00 | 18.5K |
| 10:10 | 20,800.00 | 20,850.00 | 20,700.00 | 20,700.00 | 18.3K |
| 10:15 | 20,700.00 | 20,800.00 | 20,600.00 | 20,750.00 | 14.2K |
| 10:20 | 20,800.00 | 20,800.00 | 20,500.00 | 20,650.00 | 12.5K |
| 10:25 | 20,650.00 | 20,700.00 | 20,600.00 | 20,650.00 | 2.6K |
| 10:30 | 20,650.00 | 21,850.00 | 20,650.00 | 21,000.00 | 349.2K |
| 10:35 | 21,000.00 | 22,400.00 | 20,900.00 | 22,250.00 | 270.9K |
| 10:40 | 22,200.00 | 22,500.00 | 21,900.00 | 22,150.00 | 265.3K |
| 10:45 | 22,200.00 | 22,950.00 | 22,000.00 | 22,750.00 | 250.3K |
| 10:50 | 22,700.00 | 24,200.00 | 22,550.00 | 24,200.00 | 568.6K |
| 10:55 | 23,850.00 | 24,800.00 | 23,850.00 | 24,800.00 | 492.0K |
| 11:00 | 24,800.00 | 24,800.00 | 23,650.00 | 23,850.00 | 400.2K |
| 11:05 | 23,800.00 | 24,300.00 | 23,600.00 | 24,250.00 | 250.7K |
| 11:10 | 24,250.00 | 24,250.00 | 23,750.00 | 23,800.00 | 98.2K |
| 11:15 | 23,800.00 | 23,800.00 | 23,350.00 | 23,350.00 | 181.7K |
| 11:20 | 23,350.00 | 23,650.00 | 23,300.00 | 23,500.00 | 104.7K |
| 11:25 | 23,450.00 | 23,750.00 | 23,200.00 | 23,300.00 | 80.3K |
| 11:30 | 23,200.00 | 23,250.00 | 22,850.00 | 22,850.00 | 178.3K |
| 11:35 | 22,900.00 | 23,250.00 | 22,800.00 | 23,200.00 | 110.6K |
| 11:40 | 23,200.00 | 23,200.00 | 22,700.00 | 22,700.00 | 82.1K |
| 11:45 | 22,650.00 | 22,750.00 | 22,600.00 | 22,650.00 | 61.0K |
| 11:50 | 22,650.00 | 22,800.00 | 22,500.00 | 22,550.00 | 71.5K |
| 11:55 | 22,550.00 | 22,950.00 | 22,550.00 | 22,750.00 | 65.2K |
| 12:00 | 22,850.00 | 22,900.00 | 22,600.00 | 22,750.00 | 55.2K |
| 12:05 | 22,750.00 | 22,900.00 | 22,600.00 | 22,800.00 | 27.6K |
| 12:10 | 22,800.00 | 22,900.00 | 22,650.00 | 22,650.00 | 25.9K |
| 12:15 | 22,650.00 | 22,750.00 | 22,600.00 | 22,650.00 | 19.4K |
| 12:20 | 22,650.00 | 22,900.00 | 22,650.00 | 22,700.00 | 38.6K |
| 12:25 | 22,700.00 | 22,800.00 | 22,500.00 | 22,550.00 | 36.6K |
| 12:30 | 22,600.00 | 22,600.00 | 22,350.00 | 22,400.00 | 48.3K |
| 12:35 | 22,400.00 | 22,450.00 | 22,200.00 | 22,300.00 | 68.6K |
| 12:40 | 22,250.00 | 22,450.00 | 22,250.00 | 22,450.00 | 24.4K |
| 12:45 | 22,500.00 | 22,500.00 | 22,200.00 | 22,400.00 | 37.3K |
| 12:50 | 22,500.00 | 22,500.00 | 22,150.00 | 22,200.00 | 45.4K |
| 12:55 | 22,200.00 | 22,250.00 | 22,100.00 | 22,100.00 | 37.2K |
| 13:00 | 22,050.00 | 22,250.00 | 21,950.00 | 22,050.00 | 68.5K |
| 13:05 | 22,100.00 | 22,400.00 | 22,000.00 | 22,200.00 | 34.4K |
| 13:10 | 22,250.00 | 22,350.00 | 22,050.00 | 22,100.00 | 35.4K |
| 13:15 | 22,100.00 | 22,250.00 | 22,050.00 | 22,200.00 | 15.5K |
| 13:20 | 22,200.00 | 22,200.00 | 21,950.00 | 22,050.00 | 28.1K |
| 13:25 | 22,050.00 | 22,350.00 | 22,000.00 | 22,200.00 | 24.8K |
| 13:30 | 22,250.00 | 22,500.00 | 22,200.00 | 22,450.00 | 34.8K |
| 13:35 | 22,400.00 | 22,500.00 | 22,150.00 | 22,250.00 | 30.2K |
| 13:40 | 22,250.00 | 22,300.00 | 22,100.00 | 22,150.00 | 13.5K |
| 13:45 | 22,150.00 | 22,300.00 | 22,050.00 | 22,050.00 | 15.6K |
| 13:50 | 22,050.00 | 22,250.00 | 22,050.00 | 22,250.00 | 9.5K |
| 13:55 | 22,150.00 | 22,200.00 | 22,000.00 | 22,000.00 | 15.3K |
| 14:00 | 22,000.00 | 22,200.00 | 22,000.00 | 22,150.00 | 15.1K |
| 14:05 | 22,100.00 | 22,300.00 | 22,050.00 | 22,200.00 | 12.3K |
| 14:10 | 22,200.00 | 22,250.00 | 22,100.00 | 22,150.00 | 12.3K |
| 14:15 | 22,150.00 | 22,150.00 | 21,750.00 | 21,900.00 | 61.0K |
| 14:20 | 21,850.00 | 22,050.00 | 21,800.00 | 22,050.00 | 26.2K |
| 14:25 | 22,050.00 | 22,200.00 | 21,900.00 | 21,950.00 | 21.0K |
| 14:30 | 22,000.00 | 22,000.00 | 21,900.00 | 21,900.00 | 5.6K |
| 14:35 | 21,950.00 | 22,100.00 | 21,950.00 | 22,050.00 | 10.8K |
| 14:40 | 22,050.00 | 22,050.00 | 21,800.00 | 21,850.00 | 16.9K |
| 14:45 | 21,850.00 | 21,850.00 | 21,700.00 | 21,750.00 | 25.4K |
| 14:50 | 21,700.00 | 21,800.00 | 21,600.00 | 21,650.00 | 31.8K |
| 14:55 | 21,700.00 | 21,850.00 | 21,550.00 | 21,800.00 | 33.2K |
| 15:00 | 21,800.00 | 21,900.00 | 21,750.00 | 21,900.00 | 13.5K |
| 15:05 | 21,900.00 | 22,050.00 | 21,900.00 | 22,050.00 | 16.0K |
| 15:10 | 22,000.00 | 22,050.00 | 21,850.00 | 21,850.00 | 16.1K |
| 15:15 | 21,850.00 | 21,950.00 | 21,800.00 | 21,900.00 | 17.2K |
| 15:25 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 19.9K |