31,265.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 19,035.00 | 19,120.00 | 19,035.00 | 19,095.00 | 14.0K |
| 09:05 | 19,100.00 | 19,110.00 | 19,090.00 | 19,110.00 | 9.6K |
| 09:10 | 19,110.00 | 19,120.00 | 19,100.00 | 19,100.00 | 1.2K |
| 09:15 | 19,100.00 | 19,140.00 | 19,100.00 | 19,135.00 | 2.7K |
| 09:20 | 19,135.00 | 19,135.00 | 19,120.00 | 19,120.00 | 0.7K |
| 09:25 | 19,117.00 | 19,130.00 | 19,110.00 | 19,110.00 | 1.6K |
| 09:30 | 19,107.00 | 19,125.00 | 19,105.00 | 19,125.00 | 0.9K |
| 09:35 | 19,130.00 | 19,135.00 | 19,110.00 | 19,135.00 | 0.6K |
| 09:40 | 19,135.00 | 19,150.00 | 19,125.00 | 19,135.00 | 5.4K |
| 09:45 | 19,125.00 | 19,140.00 | 19,125.00 | 19,140.00 | 0.8K |
| 09:50 | 19,140.00 | 19,140.00 | 19,120.00 | 19,135.00 | 1.1K |
| 09:55 | 19,115.00 | 19,135.00 | 19,110.00 | 19,130.00 | 0.6K |
| 10:00 | 19,130.00 | 19,130.00 | 19,095.00 | 19,100.00 | 0.9K |
| 10:05 | 19,095.00 | 19,130.00 | 19,090.00 | 19,130.00 | 2.7K |
| 10:10 | 19,130.00 | 19,130.00 | 19,130.00 | 19,130.00 | 1.0K |
| 10:15 | 19,135.00 | 19,135.00 | 19,110.00 | 19,110.00 | 1.3K |
| 10:20 | 19,105.00 | 19,110.00 | 19,080.00 | 19,080.00 | 1.5K |
| 10:25 | 19,070.00 | 19,085.00 | 19,055.00 | 19,085.00 | 0.3K |
| 10:30 | 19,085.00 | 19,100.00 | 19,080.00 | 19,090.00 | 0.5K |
| 10:35 | 19,110.00 | 19,110.00 | 19,100.00 | 19,110.00 | 0.5K |
| 10:40 | 19,105.00 | 19,105.00 | 19,070.00 | 19,075.00 | 0.2K |
| 10:45 | 19,075.00 | 19,085.00 | 19,075.00 | 19,085.00 | 0.4K |
| 10:50 | 19,085.00 | 19,085.00 | 19,055.00 | 19,055.00 | 4.5K |
| 10:55 | 19,050.00 | 19,065.00 | 19,020.00 | 19,030.00 | 1.5K |
| 11:00 | 19,010.00 | 19,030.00 | 19,010.00 | 19,010.00 | 0.4K |
| 11:05 | 19,030.00 | 19,035.00 | 19,025.00 | 19,030.00 | 1.3K |
| 11:10 | 19,030.00 | 19,030.00 | 19,005.00 | 19,025.00 | 0.2K |
| 11:15 | 19,025.00 | 19,025.00 | 19,005.00 | 19,025.00 | 1.0K |
| 11:20 | 19,025.00 | 19,070.00 | 19,025.00 | 19,070.00 | 3.7K |
| 11:25 | 19,090.00 | 19,090.00 | 19,080.00 | 19,085.00 | 2.2K |
| 11:30 | 19,085.00 | 19,085.00 | 19,000.00 | 19,000.00 | 1.9K |
| 11:35 | 19,010.00 | 19,010.00 | 18,985.00 | 18,985.00 | 0.1K |
| 11:40 | 19,000.00 | 19,000.00 | 18,985.00 | 18,985.00 | 0.7K |
| 11:45 | 18,985.00 | 19,000.00 | 18,975.00 | 19,000.00 | 1.8K |
| 11:50 | 19,000.00 | 19,000.00 | 18,980.00 | 18,980.00 | 3.2K |
| 11:55 | 19,000.00 | 19,000.00 | 18,985.00 | 18,985.00 | 0.4K |
| 12:00 | 18,980.00 | 18,980.00 | 18,980.00 | 18,980.00 | 0.4K |
| 12:05 | 18,980.00 | 18,980.00 | 18,980.00 | 18,980.00 | 0.3K |
| 12:10 | 18,980.00 | 18,980.00 | 18,980.00 | 18,980.00 | 0.6K |
| 12:15 | 18,980.00 | 18,980.00 | 18,975.00 | 18,975.00 | 0.7K |
| 12:20 | 18,980.00 | 18,980.00 | 18,975.00 | 18,975.00 | 1.0K |
| 12:25 | 18,975.00 | 18,975.00 | 18,970.00 | 18,970.00 | 0.0K |
| 12:30 | 18,970.00 | 18,975.00 | 18,960.00 | 18,975.00 | 0.2K |
| 12:35 | 18,975.00 | 19,000.00 | 18,975.00 | 18,990.00 | 0.6K |
| 12:40 | 19,000.00 | 19,010.00 | 19,000.00 | 19,010.00 | 0.1K |
| 12:45 | 19,010.00 | 19,015.00 | 19,005.00 | 19,005.00 | 0.0K |
| 12:50 | 19,005.00 | 19,015.00 | 19,005.00 | 19,005.00 | 0.1K |
| 12:55 | 19,010.00 | 19,010.00 | 18,995.00 | 18,995.00 | 0.2K |
| 13:00 | 18,985.00 | 19,005.00 | 18,980.00 | 18,985.00 | 0.6K |
| 13:05 | 18,985.00 | 18,985.00 | 18,975.00 | 18,980.00 | 0.4K |
| 13:10 | 18,980.00 | 18,980.00 | 18,945.00 | 18,945.00 | 0.6K |
| 13:15 | 18,940.00 | 18,945.00 | 18,915.00 | 18,940.00 | 22.6K |
| 13:20 | 18,940.00 | 18,950.00 | 18,937.00 | 18,950.00 | 1.0K |
| 13:25 | 18,950.00 | 18,960.00 | 18,935.00 | 18,935.00 | 0.4K |
| 13:30 | 18,930.00 | 18,930.00 | 18,905.00 | 18,910.00 | 1.7K |
| 13:35 | 18,930.00 | 18,955.00 | 18,930.00 | 18,955.00 | 0.1K |
| 13:40 | 18,955.00 | 19,015.00 | 18,955.00 | 19,005.00 | 0.8K |
| 13:45 | 19,005.00 | 19,005.00 | 19,000.00 | 19,000.00 | 0.1K |
| 13:50 | 19,005.00 | 19,005.00 | 19,000.00 | 19,005.00 | 0.6K |
| 13:55 | 19,000.00 | 19,005.00 | 19,000.00 | 19,005.00 | 0.1K |
| 14:00 | 18,995.00 | 19,000.00 | 18,985.00 | 18,985.00 | 0.6K |
| 14:05 | 18,995.00 | 19,010.00 | 18,995.00 | 19,010.00 | 1.8K |
| 14:10 | 19,010.00 | 19,015.00 | 18,995.00 | 18,995.00 | 0.5K |
| 14:15 | 19,000.00 | 19,000.00 | 18,985.00 | 18,985.00 | 0.2K |
| 14:20 | 18,980.00 | 18,980.00 | 18,960.00 | 18,960.00 | 0.2K |
| 14:25 | 18,960.00 | 18,970.00 | 18,960.00 | 18,970.00 | 0.5K |
| 14:30 | 18,970.00 | 18,980.00 | 18,965.00 | 18,980.00 | 3.2K |
| 14:35 | 18,985.00 | 19,015.00 | 18,985.00 | 19,015.00 | 0.6K |
| 14:40 | 19,015.00 | 19,030.00 | 19,015.00 | 19,015.00 | 2.0K |
| 14:45 | 19,015.00 | 19,025.00 | 19,015.00 | 19,025.00 | 0.3K |
| 14:50 | 19,030.00 | 19,035.00 | 19,005.00 | 19,010.00 | 0.9K |
| 14:55 | 19,005.00 | 19,010.00 | 18,925.00 | 19,010.00 | 52.0K |
| 15:00 | 19,025.00 | 19,035.00 | 19,000.00 | 19,000.00 | 2.9K |
| 15:05 | 19,000.00 | 19,015.00 | 18,995.00 | 19,015.00 | 0.4K |
| 15:10 | 19,012.00 | 19,020.00 | 18,985.00 | 19,015.00 | 1.8K |
| 15:15 | 19,025.00 | 19,075.00 | 19,025.00 | 19,055.00 | 29.8K |
| 15:25 | 19,140.00 | 19,140.00 | 19,140.00 | 19,140.00 | 3.2K |