16,960.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 19,400.00 | 19,610.00 | 19,230.00 | 19,435.00 | 96.9K |
| 09:05 | 19,420.00 | 19,470.00 | 19,280.00 | 19,430.00 | 22.6K |
| 09:10 | 19,410.00 | 19,420.00 | 19,240.00 | 19,310.00 | 47.2K |
| 09:15 | 19,310.00 | 19,420.00 | 19,310.00 | 19,350.00 | 19.4K |
| 09:20 | 19,370.00 | 19,390.00 | 19,300.00 | 19,310.00 | 17.7K |
| 09:25 | 19,310.00 | 19,320.00 | 19,160.00 | 19,170.00 | 37.7K |
| 09:30 | 19,180.00 | 19,180.00 | 19,060.00 | 19,130.00 | 44.9K |
| 09:35 | 19,130.00 | 19,190.00 | 19,090.00 | 19,130.00 | 18.8K |
| 09:40 | 19,130.00 | 19,150.00 | 19,080.00 | 19,080.00 | 16.0K |
| 09:45 | 19,080.00 | 19,140.00 | 19,060.00 | 19,130.00 | 18.0K |
| 09:50 | 19,140.00 | 19,140.00 | 19,040.00 | 19,110.00 | 17.9K |
| 09:55 | 19,100.00 | 19,120.00 | 19,050.00 | 19,060.00 | 11.5K |
| 10:00 | 19,050.00 | 19,120.00 | 19,050.00 | 19,120.00 | 9.7K |
| 10:05 | 19,120.00 | 19,140.00 | 19,030.00 | 19,040.00 | 17.7K |
| 10:10 | 19,040.00 | 19,040.00 | 18,950.00 | 18,970.00 | 35.9K |
| 10:15 | 18,970.00 | 19,000.00 | 18,960.00 | 18,990.00 | 8.6K |
| 10:20 | 18,990.00 | 19,130.00 | 18,980.00 | 19,130.00 | 13.9K |
| 10:25 | 19,130.00 | 19,130.00 | 19,050.00 | 19,050.00 | 9.4K |
| 10:30 | 19,050.00 | 19,070.00 | 19,020.00 | 19,020.00 | 10.8K |
| 10:35 | 19,030.00 | 19,040.00 | 19,010.00 | 19,020.00 | 7.1K |
| 10:40 | 19,030.00 | 19,040.00 | 18,990.00 | 19,030.00 | 16.7K |
| 10:45 | 19,020.00 | 19,030.00 | 18,990.00 | 19,020.00 | 11.1K |
| 10:50 | 19,030.00 | 19,050.00 | 19,010.00 | 19,050.00 | 6.0K |
| 10:55 | 19,050.00 | 19,120.00 | 19,050.00 | 19,110.00 | 8.1K |
| 11:00 | 19,110.00 | 19,110.00 | 19,050.00 | 19,060.00 | 7.2K |
| 11:05 | 19,050.00 | 19,080.00 | 19,040.00 | 19,050.00 | 6.2K |
| 11:10 | 19,050.00 | 19,060.00 | 19,030.00 | 19,040.00 | 10.1K |
| 11:15 | 19,040.00 | 19,150.00 | 19,040.00 | 19,120.00 | 11.7K |
| 11:20 | 19,120.00 | 19,150.00 | 19,120.00 | 19,140.00 | 4.4K |
| 11:25 | 19,140.00 | 19,145.00 | 19,090.00 | 19,095.00 | 7.8K |
| 11:30 | 19,095.00 | 19,100.00 | 19,060.00 | 19,060.00 | 6.2K |
| 11:35 | 19,060.00 | 19,130.00 | 19,060.00 | 19,120.00 | 8.9K |
| 11:40 | 19,120.00 | 19,120.00 | 19,090.00 | 19,100.00 | 6.1K |
| 11:45 | 19,090.00 | 19,190.00 | 19,090.00 | 19,180.00 | 10.2K |
| 11:50 | 19,180.00 | 19,260.00 | 19,180.00 | 19,240.00 | 11.4K |
| 11:55 | 19,240.00 | 19,340.00 | 19,240.00 | 19,330.00 | 8.4K |
| 12:00 | 19,350.00 | 19,350.00 | 19,280.00 | 19,280.00 | 12.2K |
| 12:05 | 19,280.00 | 19,370.00 | 19,280.00 | 19,370.00 | 7.5K |
| 12:10 | 19,370.00 | 19,370.00 | 19,310.00 | 19,330.00 | 10.7K |
| 12:15 | 19,350.00 | 19,360.00 | 19,340.00 | 19,360.00 | 4.4K |
| 12:20 | 19,360.00 | 19,390.00 | 19,350.00 | 19,380.00 | 10.3K |
| 12:25 | 19,380.00 | 19,420.00 | 19,380.00 | 19,390.00 | 18.4K |
| 12:30 | 19,400.00 | 19,400.00 | 19,380.00 | 19,390.00 | 9.8K |
| 12:35 | 19,410.00 | 19,440.00 | 19,380.00 | 19,440.00 | 15.0K |
| 12:40 | 19,440.00 | 19,480.00 | 19,430.00 | 19,460.00 | 19.5K |
| 12:45 | 19,470.00 | 19,470.00 | 19,400.00 | 19,400.00 | 13.7K |
| 12:50 | 19,390.00 | 19,450.00 | 19,390.00 | 19,450.00 | 12.5K |
| 12:55 | 19,440.00 | 19,510.00 | 19,440.00 | 19,460.00 | 29.2K |
| 13:00 | 19,470.00 | 19,570.00 | 19,470.00 | 19,560.00 | 22.3K |
| 13:05 | 19,570.00 | 19,680.00 | 19,550.00 | 19,630.00 | 83.9K |
| 13:10 | 19,630.00 | 19,690.00 | 19,610.00 | 19,630.00 | 31.5K |
| 13:15 | 19,630.00 | 19,670.00 | 19,600.00 | 19,670.00 | 16.0K |
| 13:20 | 19,670.00 | 19,750.00 | 19,660.00 | 19,740.00 | 50.5K |
| 13:25 | 19,740.00 | 19,820.00 | 19,730.00 | 19,800.00 | 76.3K |
| 13:30 | 19,800.00 | 19,870.00 | 19,770.00 | 19,810.00 | 52.1K |
| 13:35 | 19,810.00 | 19,820.00 | 19,720.00 | 19,790.00 | 38.8K |
| 13:40 | 19,780.00 | 19,840.00 | 19,740.00 | 19,840.00 | 30.9K |
| 13:45 | 19,840.00 | 19,970.00 | 19,810.00 | 19,950.00 | 130.4K |
| 13:50 | 19,970.00 | 19,970.00 | 19,800.00 | 19,820.00 | 41.9K |
| 13:55 | 19,810.00 | 19,940.00 | 19,790.00 | 19,820.00 | 21.6K |
| 14:00 | 19,810.00 | 19,860.00 | 19,750.00 | 19,820.00 | 22.5K |
| 14:05 | 19,830.00 | 19,880.00 | 19,780.00 | 19,780.00 | 16.6K |
| 14:10 | 19,780.00 | 19,820.00 | 19,690.00 | 19,750.00 | 23.5K |
| 14:15 | 19,750.00 | 19,860.00 | 19,710.00 | 19,730.00 | 15.4K |
| 14:20 | 19,740.00 | 19,810.00 | 19,710.00 | 19,740.00 | 12.4K |
| 14:25 | 19,740.00 | 19,810.00 | 19,590.00 | 19,600.00 | 29.2K |
| 14:30 | 19,610.00 | 19,640.00 | 19,520.00 | 19,540.00 | 20.3K |
| 14:35 | 19,540.00 | 19,650.00 | 19,540.00 | 19,650.00 | 11.6K |
| 14:40 | 19,660.00 | 19,800.00 | 19,630.00 | 19,750.00 | 22.6K |
| 14:45 | 19,720.00 | 19,810.00 | 19,710.00 | 19,790.00 | 16.0K |
| 14:50 | 19,790.00 | 19,800.00 | 19,650.00 | 19,740.00 | 22.0K |
| 14:55 | 19,740.00 | 19,790.00 | 19,690.00 | 19,780.00 | 22.8K |
| 15:00 | 19,780.00 | 19,790.00 | 19,580.00 | 19,690.00 | 23.5K |
| 15:05 | 19,650.00 | 19,700.00 | 19,630.00 | 19,640.00 | 13.4K |
| 15:10 | 19,630.00 | 19,680.00 | 19,620.00 | 19,660.00 | 10.7K |
| 15:15 | 19,650.00 | 19,670.00 | 19,650.00 | 19,670.00 | 13.3K |
| 15:25 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 229.7K |