31,780.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 22,245.00 | 22,280.00 | 22,210.00 | 22,230.00 | 2.4K |
| 09:05 | 22,235.00 | 22,275.00 | 22,225.00 | 22,270.00 | 2.2K |
| 09:10 | 22,270.00 | 22,270.00 | 22,210.00 | 22,220.00 | 1.5K |
| 09:15 | 22,220.00 | 22,255.00 | 22,220.00 | 22,230.00 | 0.3K |
| 09:20 | 22,235.00 | 22,245.00 | 22,175.00 | 22,175.00 | 1.1K |
| 09:25 | 22,205.00 | 22,210.00 | 22,170.00 | 22,170.00 | 1.0K |
| 09:30 | 22,170.00 | 22,195.00 | 22,160.00 | 22,170.00 | 1.4K |
| 09:35 | 22,170.00 | 22,180.00 | 22,155.00 | 22,165.00 | 0.9K |
| 09:40 | 22,155.00 | 22,190.00 | 22,130.00 | 22,190.00 | 1.0K |
| 09:45 | 22,190.00 | 22,195.00 | 22,165.00 | 22,165.00 | 0.4K |
| 09:50 | 22,190.00 | 22,195.00 | 22,155.00 | 22,170.00 | 0.7K |
| 09:55 | 22,165.00 | 22,170.00 | 22,160.00 | 22,165.00 | 0.3K |
| 10:00 | 22,160.00 | 22,160.00 | 22,135.00 | 22,150.00 | 0.5K |
| 10:05 | 22,150.00 | 22,155.00 | 22,120.00 | 22,125.00 | 0.4K |
| 10:10 | 22,125.00 | 22,155.00 | 22,125.00 | 22,155.00 | 0.1K |
| 10:15 | 22,140.00 | 22,160.00 | 22,125.00 | 22,160.00 | 0.5K |
| 10:20 | 22,160.00 | 22,170.00 | 22,160.00 | 22,160.00 | 1.7K |
| 10:25 | 22,155.00 | 22,155.00 | 22,130.00 | 22,130.00 | 0.7K |
| 10:30 | 22,130.00 | 22,135.00 | 22,115.00 | 22,125.00 | 0.5K |
| 10:35 | 22,120.00 | 22,140.00 | 22,090.00 | 22,090.00 | 1.5K |
| 10:40 | 22,085.00 | 22,100.00 | 22,075.00 | 22,100.00 | 0.3K |
| 10:45 | 22,100.00 | 22,100.00 | 22,075.00 | 22,075.00 | 0.4K |
| 10:50 | 22,075.00 | 22,090.00 | 22,050.00 | 22,050.00 | 0.7K |
| 10:55 | 22,075.00 | 22,080.00 | 22,070.00 | 22,070.00 | 0.2K |
| 11:00 | 22,075.00 | 22,075.00 | 22,045.00 | 22,045.00 | 1.2K |
| 11:05 | 22,045.00 | 22,045.00 | 22,035.00 | 22,040.00 | 0.3K |
| 11:10 | 22,040.00 | 22,045.00 | 22,035.00 | 22,040.00 | 0.7K |
| 11:15 | 22,040.00 | 22,050.00 | 22,035.00 | 22,050.00 | 0.4K |
| 11:20 | 22,050.00 | 22,050.00 | 22,035.00 | 22,045.00 | 0.3K |
| 11:25 | 22,045.00 | 22,065.00 | 22,045.00 | 22,060.00 | 0.2K |
| 11:30 | 22,060.00 | 22,060.00 | 22,035.00 | 22,035.00 | 1.6K |
| 11:35 | 22,035.00 | 22,060.00 | 22,035.00 | 22,060.00 | 0.2K |
| 11:40 | 22,055.00 | 22,055.00 | 22,045.00 | 22,050.00 | 0.3K |
| 11:45 | 22,045.00 | 22,060.00 | 22,040.00 | 22,060.00 | 0.5K |
| 11:50 | 22,050.00 | 22,050.00 | 22,045.00 | 22,045.00 | 0.8K |
| 11:55 | 22,045.00 | 22,045.00 | 22,040.00 | 22,045.00 | 0.6K |
| 12:00 | 22,040.00 | 22,045.00 | 22,025.00 | 22,025.00 | 0.8K |
| 12:05 | 22,025.00 | 22,025.00 | 22,000.00 | 22,010.00 | 0.7K |
| 12:10 | 22,010.00 | 22,010.00 | 21,990.00 | 21,995.00 | 2.0K |
| 12:15 | 21,995.00 | 22,000.00 | 21,980.00 | 21,980.00 | 0.7K |
| 12:20 | 22,005.00 | 22,005.00 | 21,995.00 | 22,000.00 | 0.1K |
| 12:25 | 21,990.00 | 22,000.00 | 21,990.00 | 22,000.00 | 0.3K |
| 12:30 | 22,005.00 | 22,010.00 | 22,000.00 | 22,005.00 | 0.3K |
| 12:35 | 22,005.00 | 22,005.00 | 21,990.00 | 21,990.00 | 0.7K |
| 12:40 | 21,990.00 | 21,995.00 | 21,990.00 | 21,990.00 | 0.6K |
| 12:45 | 21,990.00 | 22,005.00 | 21,980.00 | 22,005.00 | 0.3K |
| 12:50 | 22,005.00 | 22,025.00 | 22,005.00 | 22,025.00 | 0.3K |
| 12:55 | 22,020.00 | 22,025.00 | 22,010.00 | 22,010.00 | 0.6K |
| 13:00 | 22,005.00 | 22,020.00 | 22,005.00 | 22,020.00 | 0.6K |
| 13:05 | 22,015.00 | 22,015.00 | 22,015.00 | 22,015.00 | 0.5K |
| 13:10 | 22,015.00 | 22,020.00 | 22,010.00 | 22,010.00 | 0.6K |
| 13:15 | 22,015.00 | 22,015.00 | 22,000.00 | 22,005.00 | 0.4K |
| 13:20 | 22,010.00 | 22,010.00 | 22,000.00 | 22,000.00 | 0.8K |
| 13:25 | 22,005.00 | 22,010.00 | 22,000.00 | 22,005.00 | 0.4K |
| 13:30 | 21,985.00 | 22,005.00 | 21,980.00 | 22,000.00 | 0.7K |
| 13:35 | 22,005.00 | 22,005.00 | 22,005.00 | 22,005.00 | 0.5K |
| 13:40 | 22,005.00 | 22,005.00 | 22,005.00 | 22,005.00 | 0.3K |
| 13:45 | 22,005.00 | 22,005.00 | 21,995.00 | 21,995.00 | 0.6K |
| 13:50 | 21,995.00 | 22,000.00 | 21,990.00 | 22,000.00 | 0.3K |
| 13:55 | 22,000.00 | 22,000.00 | 21,980.00 | 21,990.00 | 0.6K |
| 14:00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.4K |
| 14:05 | 22,000.00 | 22,000.00 | 21,975.00 | 22,000.00 | 0.3K |
| 14:10 | 22,000.00 | 22,000.00 | 21,985.00 | 21,995.00 | 0.7K |
| 14:15 | 21,995.00 | 22,005.00 | 21,995.00 | 22,005.00 | 1.2K |
| 14:20 | 22,000.00 | 22,005.00 | 21,995.00 | 21,995.00 | 0.6K |
| 14:25 | 21,990.00 | 21,990.00 | 21,970.00 | 21,970.00 | 1.0K |
| 14:30 | 21,975.00 | 21,990.00 | 21,975.00 | 21,990.00 | 0.3K |
| 14:35 | 21,990.00 | 22,000.00 | 21,990.00 | 22,000.00 | 0.4K |
| 14:40 | 22,000.00 | 22,020.00 | 21,990.00 | 22,020.00 | 0.5K |
| 14:45 | 22,025.00 | 22,025.00 | 21,990.00 | 21,990.00 | 0.5K |
| 14:50 | 21,990.00 | 21,995.00 | 21,980.00 | 21,985.00 | 0.5K |
| 14:55 | 21,985.00 | 21,990.00 | 21,960.00 | 21,960.00 | 1.6K |
| 15:00 | 21,955.00 | 21,955.00 | 21,935.00 | 21,955.00 | 1.5K |
| 15:05 | 21,955.00 | 21,970.00 | 21,915.00 | 21,965.00 | 0.8K |
| 15:10 | 21,980.00 | 21,990.00 | 21,955.00 | 21,970.00 | 0.6K |
| 15:15 | 21,965.00 | 22,000.00 | 21,965.00 | 22,000.00 | 0.2K |
| 15:25 | 21,985.00 | 21,985.00 | 21,985.00 | 21,985.00 | 1.1K |