24,520.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 21,605.00 | 21,800.00 | 21,605.00 | 21,780.00 | 5.8K |
| 09:05 | 21,775.00 | 21,830.00 | 21,640.00 | 21,675.00 | 1.5K |
| 09:10 | 21,795.00 | 21,810.00 | 21,680.00 | 21,680.00 | 2.5K |
| 09:15 | 21,795.00 | 21,795.00 | 21,785.00 | 21,785.00 | 0.1K |
| 09:20 | 21,690.00 | 21,785.00 | 21,690.00 | 21,710.00 | 0.2K |
| 09:25 | 21,785.00 | 21,785.00 | 21,780.00 | 21,780.00 | 0.0K |
| 09:30 | 21,775.00 | 21,775.00 | 21,750.00 | 21,750.00 | 0.0K |
| 09:35 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.1K |
| 09:40 | 21,750.00 | 21,790.00 | 21,695.00 | 21,700.00 | 1.2K |
| 09:45 | 21,700.00 | 21,740.00 | 21,620.00 | 21,735.00 | 1.1K |
| 09:50 | 21,735.00 | 21,735.00 | 21,685.00 | 21,685.00 | 0.1K |
| 09:55 | 21,735.00 | 21,735.00 | 21,660.00 | 21,730.00 | 0.2K |
| 10:00 | 21,735.00 | 21,770.00 | 21,735.00 | 21,770.00 | 0.4K |
| 10:05 | 21,775.00 | 21,780.00 | 21,775.00 | 21,780.00 | 0.1K |
| 10:10 | 21,780.00 | 21,780.00 | 21,780.00 | 21,780.00 | 0.2K |
| 10:15 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 10:20 | 21,705.00 | 21,805.00 | 21,705.00 | 21,805.00 | 3.5K |
| 10:25 | 21,805.00 | 21,840.00 | 21,805.00 | 21,840.00 | 6.5K |
| 10:30 | 21,850.00 | 22,195.00 | 21,850.00 | 22,185.00 | 4.7K |
| 10:35 | 22,185.00 | 22,265.00 | 22,095.00 | 22,095.00 | 19.3K |
| 10:40 | 22,050.00 | 22,050.00 | 22,005.00 | 22,040.00 | 0.5K |
| 10:45 | 22,035.00 | 22,035.00 | 21,920.00 | 21,920.00 | 0.6K |
| 10:50 | 21,935.00 | 21,940.00 | 21,925.00 | 21,940.00 | 0.1K |
| 10:55 | 21,940.00 | 21,940.00 | 21,890.00 | 21,935.00 | 0.3K |
| 11:00 | 21,940.00 | 22,085.00 | 21,940.00 | 22,085.00 | 2.4K |
| 11:05 | 22,090.00 | 22,090.00 | 22,060.00 | 22,060.00 | 1.1K |
| 11:10 | 22,060.00 | 22,140.00 | 22,060.00 | 22,140.00 | 0.8K |
| 11:15 | 22,140.00 | 22,155.00 | 22,135.00 | 22,155.00 | 0.7K |
| 11:20 | 22,165.00 | 22,240.00 | 22,165.00 | 22,200.00 | 0.8K |
| 11:25 | 22,240.00 | 22,270.00 | 22,240.00 | 22,270.00 | 3.1K |
| 11:30 | 22,265.00 | 22,265.00 | 22,265.00 | 22,265.00 | 4.5K |
| 11:35 | 22,255.00 | 22,255.00 | 22,255.00 | 22,255.00 | 0.1K |
| 11:40 | 22,250.00 | 22,255.00 | 22,250.00 | 22,255.00 | 0.1K |
| 11:45 | 22,255.00 | 22,255.00 | 22,255.00 | 22,255.00 | 0.1K |
| 11:50 | 22,250.00 | 22,330.00 | 22,250.00 | 22,330.00 | 2.3K |
| 11:55 | 22,330.00 | 22,380.00 | 22,330.00 | 22,345.00 | 1.1K |
| 12:00 | 22,355.00 | 22,425.00 | 22,355.00 | 22,380.00 | 1.3K |
| 12:05 | 22,410.00 | 22,465.00 | 22,410.00 | 22,465.00 | 1.0K |
| 12:10 | 22,480.00 | 22,495.00 | 22,420.00 | 22,420.00 | 1.6K |
| 12:15 | 22,415.00 | 22,470.00 | 22,275.00 | 22,425.00 | 0.9K |
| 12:20 | 22,250.00 | 22,250.00 | 22,200.00 | 22,250.00 | 0.6K |
| 12:25 | 22,250.00 | 22,340.00 | 22,115.00 | 22,150.00 | 0.2K |
| 12:30 | 22,240.00 | 22,240.00 | 22,155.00 | 22,220.00 | 0.0K |
| 12:35 | 22,220.00 | 22,220.00 | 22,200.00 | 22,200.00 | 0.1K |
| 12:40 | 22,195.00 | 22,200.00 | 22,185.00 | 22,200.00 | 0.2K |
| 12:45 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.0K |
| 12:50 | 22,190.00 | 22,200.00 | 22,190.00 | 22,200.00 | 0.2K |
| 12:55 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.0K |
| 13:00 | 22,160.00 | 22,165.00 | 22,160.00 | 22,165.00 | 5.4K |
| 13:05 | 22,185.00 | 22,210.00 | 22,185.00 | 22,210.00 | 0.4K |
| 13:10 | 22,200.00 | 22,200.00 | 22,195.00 | 22,195.00 | 0.1K |
| 13:15 | 22,190.00 | 22,190.00 | 22,170.00 | 22,175.00 | 0.2K |
| 13:20 | 22,180.00 | 22,180.00 | 22,180.00 | 22,180.00 | 0.0K |
| 13:30 | 22,165.00 | 22,175.00 | 22,165.00 | 22,175.00 | 0.1K |
| 13:40 | 22,175.00 | 22,175.00 | 22,170.00 | 22,170.00 | 0.0K |
| 13:45 | 22,170.00 | 22,180.00 | 22,170.00 | 22,180.00 | 0.1K |
| 13:50 | 22,180.00 | 22,180.00 | 22,165.00 | 22,165.00 | 0.1K |
| 13:55 | 22,165.00 | 22,165.00 | 22,165.00 | 22,165.00 | 0.0K |
| 14:00 | 22,165.00 | 22,165.00 | 22,060.00 | 22,060.00 | 1.0K |
| 14:05 | 22,060.00 | 22,115.00 | 22,060.00 | 22,115.00 | 1.1K |
| 14:10 | 22,175.00 | 22,175.00 | 22,135.00 | 22,145.00 | 6.5K |
| 14:15 | 22,125.00 | 22,125.00 | 22,090.00 | 22,090.00 | 0.0K |
| 14:20 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.0K |
| 14:25 | 22,040.00 | 22,040.00 | 22,015.00 | 22,015.00 | 0.5K |
| 14:30 | 22,010.00 | 22,085.00 | 22,010.00 | 22,080.00 | 0.1K |
| 14:35 | 22,005.00 | 22,080.00 | 21,995.00 | 21,995.00 | 0.2K |
| 14:40 | 22,060.00 | 22,060.00 | 22,000.00 | 22,000.00 | 0.1K |
| 14:45 | 22,075.00 | 22,110.00 | 22,075.00 | 22,110.00 | 0.0K |
| 14:50 | 22,140.00 | 22,140.00 | 22,140.00 | 22,140.00 | 0.3K |
| 14:55 | 22,140.00 | 22,165.00 | 22,127.00 | 22,165.00 | 0.0K |
| 15:00 | 22,150.00 | 22,160.00 | 22,150.00 | 22,160.00 | 0.3K |
| 15:05 | 22,160.00 | 22,160.00 | 22,160.00 | 22,160.00 | 0.1K |
| 15:10 | 22,160.00 | 22,200.00 | 22,160.00 | 22,175.00 | 1.3K |
| 15:15 | 22,180.00 | 22,275.00 | 22,180.00 | 22,275.00 | 0.7K |
| 15:25 | 22,420.00 | 22,420.00 | 22,420.00 | 22,420.00 | 5.1K |