16,960.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 20,000.00 | 20,100.00 | 19,580.00 | 19,580.00 | 112.3K |
| 09:05 | 19,600.00 | 19,740.00 | 19,550.00 | 19,620.00 | 62.1K |
| 09:10 | 19,600.00 | 19,840.00 | 19,600.00 | 19,830.00 | 37.3K |
| 09:15 | 19,820.00 | 19,820.00 | 19,690.00 | 19,780.00 | 26.5K |
| 09:20 | 19,770.00 | 19,890.00 | 19,750.00 | 19,870.00 | 25.4K |
| 09:25 | 19,860.00 | 19,890.00 | 19,810.00 | 19,840.00 | 15.8K |
| 09:30 | 19,840.00 | 19,870.00 | 19,780.00 | 19,860.00 | 15.0K |
| 09:35 | 19,850.00 | 19,870.00 | 19,730.00 | 19,730.00 | 27.5K |
| 09:40 | 19,730.00 | 19,760.00 | 19,710.00 | 19,710.00 | 15.7K |
| 09:45 | 19,730.00 | 19,730.00 | 19,700.00 | 19,710.00 | 14.2K |
| 09:50 | 19,710.00 | 19,710.00 | 19,630.00 | 19,640.00 | 14.0K |
| 09:55 | 19,640.00 | 19,710.00 | 19,640.00 | 19,710.00 | 18.2K |
| 10:00 | 19,710.00 | 19,750.00 | 19,700.00 | 19,750.00 | 7.8K |
| 10:05 | 19,750.00 | 19,750.00 | 19,600.00 | 19,640.00 | 24.0K |
| 10:10 | 19,630.00 | 19,690.00 | 19,630.00 | 19,680.00 | 14.1K |
| 10:15 | 19,690.00 | 19,710.00 | 19,680.00 | 19,700.00 | 3.9K |
| 10:20 | 19,700.00 | 19,720.00 | 19,690.00 | 19,720.00 | 5.1K |
| 10:25 | 19,720.00 | 19,750.00 | 19,710.00 | 19,710.00 | 7.0K |
| 10:30 | 19,720.00 | 19,770.00 | 19,710.00 | 19,750.00 | 11.7K |
| 10:35 | 19,750.00 | 19,770.00 | 19,730.00 | 19,770.00 | 7.1K |
| 10:40 | 19,770.00 | 19,790.00 | 19,760.00 | 19,780.00 | 4.5K |
| 10:45 | 19,780.00 | 19,830.00 | 19,770.00 | 19,830.00 | 7.7K |
| 10:50 | 19,820.00 | 19,850.00 | 19,770.00 | 19,810.00 | 61.3K |
| 10:55 | 19,820.00 | 19,830.00 | 19,730.00 | 19,800.00 | 22.4K |
| 11:00 | 19,780.00 | 19,800.00 | 19,760.00 | 19,760.00 | 5.7K |
| 11:05 | 19,760.00 | 19,790.00 | 19,760.00 | 19,790.00 | 3.6K |
| 11:10 | 19,780.00 | 19,790.00 | 19,740.00 | 19,740.00 | 42.5K |
| 11:15 | 19,710.00 | 19,840.00 | 19,690.00 | 19,690.00 | 21.1K |
| 11:20 | 19,690.00 | 19,740.00 | 19,660.00 | 19,670.00 | 10.7K |
| 11:25 | 19,670.00 | 19,700.00 | 19,660.00 | 19,690.00 | 3.7K |
| 11:30 | 19,690.00 | 19,700.00 | 19,670.00 | 19,700.00 | 2.9K |
| 11:35 | 19,700.00 | 19,700.00 | 19,680.00 | 19,690.00 | 3.8K |
| 11:40 | 19,690.00 | 19,700.00 | 19,680.00 | 19,700.00 | 2.9K |
| 11:45 | 19,690.00 | 19,720.00 | 19,690.00 | 19,720.00 | 3.8K |
| 11:50 | 19,720.00 | 19,770.00 | 19,700.00 | 19,750.00 | 5.0K |
| 11:55 | 19,740.00 | 19,760.00 | 19,710.00 | 19,730.00 | 3.1K |
| 12:00 | 19,740.00 | 19,760.00 | 19,720.00 | 19,740.00 | 2.1K |
| 12:05 | 19,720.00 | 19,740.00 | 19,710.00 | 19,710.00 | 3.6K |
| 12:10 | 19,710.00 | 19,720.00 | 19,700.00 | 19,710.00 | 2.7K |
| 12:15 | 19,720.00 | 19,740.00 | 19,710.00 | 19,720.00 | 2.6K |
| 12:20 | 19,720.00 | 19,740.00 | 19,710.00 | 19,730.00 | 1.4K |
| 12:25 | 19,740.00 | 19,750.00 | 19,730.00 | 19,740.00 | 4.1K |
| 12:30 | 19,740.00 | 19,750.00 | 19,730.00 | 19,740.00 | 1.7K |
| 12:35 | 19,750.00 | 19,750.00 | 19,740.00 | 19,740.00 | 1.6K |
| 12:40 | 19,740.00 | 19,750.00 | 19,730.00 | 19,730.00 | 3.7K |
| 12:45 | 19,740.00 | 19,760.00 | 19,730.00 | 19,750.00 | 3.0K |
| 12:50 | 19,750.00 | 19,790.00 | 19,750.00 | 19,790.00 | 3.5K |
| 12:55 | 19,780.00 | 19,800.00 | 19,750.00 | 19,790.00 | 4.3K |
| 13:00 | 19,790.00 | 19,940.00 | 19,760.00 | 19,840.00 | 34.4K |
| 13:05 | 19,840.00 | 19,890.00 | 19,810.00 | 19,810.00 | 4.7K |
| 13:10 | 19,810.00 | 19,820.00 | 19,800.00 | 19,810.00 | 5.0K |
| 13:15 | 19,820.00 | 19,870.00 | 19,800.00 | 19,850.00 | 3.9K |
| 13:20 | 19,850.00 | 19,850.00 | 19,810.00 | 19,820.00 | 7.0K |
| 13:25 | 19,810.00 | 19,880.00 | 19,810.00 | 19,870.00 | 9.1K |
| 13:30 | 19,860.00 | 19,880.00 | 19,820.00 | 19,880.00 | 4.8K |
| 13:35 | 19,880.00 | 19,890.00 | 19,860.00 | 19,870.00 | 8.8K |
| 13:40 | 19,860.00 | 19,870.00 | 19,760.00 | 19,760.00 | 11.5K |
| 13:45 | 19,760.00 | 19,780.00 | 19,720.00 | 19,760.00 | 11.8K |
| 13:50 | 19,750.00 | 19,780.00 | 19,750.00 | 19,770.00 | 3.3K |
| 13:55 | 19,770.00 | 19,780.00 | 19,740.00 | 19,740.00 | 5.8K |
| 14:00 | 19,740.00 | 19,760.00 | 19,730.00 | 19,730.00 | 5.2K |
| 14:05 | 19,730.00 | 19,750.00 | 19,700.00 | 19,740.00 | 6.9K |
| 14:10 | 19,740.00 | 19,740.00 | 19,710.00 | 19,740.00 | 6.0K |
| 14:15 | 19,740.00 | 19,760.00 | 19,730.00 | 19,760.00 | 3.8K |
| 14:20 | 19,750.00 | 19,770.00 | 19,740.00 | 19,740.00 | 4.9K |
| 14:25 | 19,740.00 | 19,750.00 | 19,650.00 | 19,660.00 | 17.3K |
| 14:30 | 19,660.00 | 19,700.00 | 19,650.00 | 19,670.00 | 6.8K |
| 14:35 | 19,670.00 | 19,690.00 | 19,660.00 | 19,670.00 | 7.0K |
| 14:40 | 19,670.00 | 19,700.00 | 19,660.00 | 19,690.00 | 5.9K |
| 14:45 | 19,680.00 | 19,690.00 | 19,660.00 | 19,660.00 | 7.5K |
| 14:50 | 19,660.00 | 19,680.00 | 19,640.00 | 19,660.00 | 7.6K |
| 14:55 | 19,660.00 | 19,680.00 | 19,650.00 | 19,650.00 | 9.0K |
| 15:00 | 19,650.00 | 19,760.00 | 19,650.00 | 19,760.00 | 28.6K |
| 15:05 | 19,760.00 | 19,770.00 | 19,740.00 | 19,750.00 | 8.1K |
| 15:10 | 19,750.00 | 19,760.00 | 19,730.00 | 19,740.00 | 6.1K |
| 15:15 | 19,730.00 | 19,780.00 | 19,730.00 | 19,780.00 | 19.3K |
| 15:25 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | 9.3K |