31,265.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 24,070.00 | 24,070.00 | 23,975.00 | 24,030.00 | 17.8K |
| 09:05 | 24,045.00 | 24,045.00 | 24,020.00 | 24,040.00 | 8.6K |
| 09:10 | 24,030.00 | 24,060.00 | 23,975.00 | 23,990.00 | 7.4K |
| 09:15 | 23,990.00 | 24,005.00 | 23,895.00 | 23,900.00 | 2.3K |
| 09:20 | 23,900.00 | 23,915.00 | 23,880.00 | 23,890.00 | 3.9K |
| 09:25 | 23,890.00 | 23,890.00 | 23,765.00 | 23,815.00 | 3.5K |
| 09:30 | 23,815.00 | 23,825.00 | 23,730.00 | 23,810.00 | 12.4K |
| 09:35 | 23,790.00 | 23,820.00 | 23,760.00 | 23,760.00 | 5.3K |
| 09:40 | 23,760.00 | 23,810.00 | 23,760.00 | 23,785.00 | 1.7K |
| 09:45 | 23,790.00 | 23,810.00 | 23,755.00 | 23,805.00 | 3.6K |
| 09:50 | 23,805.00 | 23,805.00 | 23,735.00 | 23,750.00 | 2.7K |
| 09:55 | 23,750.00 | 23,755.00 | 23,730.00 | 23,740.00 | 1.4K |
| 10:00 | 23,740.00 | 23,745.00 | 23,680.00 | 23,680.00 | 1.2K |
| 10:05 | 23,680.00 | 23,700.00 | 23,655.00 | 23,700.00 | 4.1K |
| 10:10 | 23,685.00 | 23,720.00 | 23,670.00 | 23,685.00 | 1.0K |
| 10:15 | 23,685.00 | 23,715.00 | 23,655.00 | 23,655.00 | 3.4K |
| 10:20 | 23,670.00 | 23,695.00 | 23,630.00 | 23,635.00 | 1.3K |
| 10:25 | 23,625.00 | 23,650.00 | 23,590.00 | 23,630.00 | 14.6K |
| 10:30 | 23,655.00 | 23,685.00 | 23,625.00 | 23,680.00 | 7.5K |
| 10:35 | 23,695.00 | 23,715.00 | 23,680.00 | 23,680.00 | 2.4K |
| 10:40 | 23,687.00 | 23,720.00 | 23,687.00 | 23,720.00 | 0.1K |
| 10:45 | 23,720.00 | 23,720.00 | 23,700.00 | 23,705.00 | 5.1K |
| 10:50 | 23,705.00 | 23,705.00 | 23,690.00 | 23,690.00 | 1.6K |
| 10:55 | 23,720.00 | 23,755.00 | 23,720.00 | 23,755.00 | 1.3K |
| 11:00 | 23,755.00 | 23,825.00 | 23,740.00 | 23,825.00 | 0.9K |
| 11:05 | 23,810.00 | 23,810.00 | 23,780.00 | 23,780.00 | 0.3K |
| 11:10 | 23,765.00 | 23,770.00 | 23,685.00 | 23,690.00 | 2.0K |
| 11:15 | 23,670.00 | 23,700.00 | 23,670.00 | 23,700.00 | 0.3K |
| 11:20 | 23,700.00 | 23,700.00 | 23,670.00 | 23,670.00 | 0.2K |
| 11:25 | 23,675.00 | 23,675.00 | 23,655.00 | 23,660.00 | 0.7K |
| 11:30 | 23,665.00 | 23,690.00 | 23,665.00 | 23,690.00 | 0.7K |
| 11:35 | 23,695.00 | 23,695.00 | 23,670.00 | 23,670.00 | 0.5K |
| 11:40 | 23,665.00 | 23,670.00 | 23,640.00 | 23,660.00 | 1.0K |
| 11:45 | 23,640.00 | 23,700.00 | 23,632.00 | 23,690.00 | 2.6K |
| 11:50 | 23,700.00 | 23,700.00 | 23,680.00 | 23,685.00 | 4.2K |
| 11:55 | 23,685.00 | 23,685.00 | 23,565.00 | 23,565.00 | 3.4K |
| 12:00 | 23,565.00 | 23,590.00 | 23,565.00 | 23,590.00 | 0.9K |
| 12:05 | 23,590.00 | 23,610.00 | 23,560.00 | 23,585.00 | 1.5K |
| 12:10 | 23,585.00 | 23,585.00 | 23,570.00 | 23,570.00 | 0.5K |
| 12:15 | 23,575.00 | 23,600.00 | 23,575.00 | 23,580.00 | 4.9K |
| 12:20 | 23,585.00 | 23,605.00 | 23,585.00 | 23,585.00 | 0.5K |
| 12:25 | 23,565.00 | 23,565.00 | 23,510.00 | 23,510.00 | 2.5K |
| 12:30 | 23,515.00 | 23,520.00 | 23,465.00 | 23,465.00 | 1.0K |
| 12:35 | 23,460.00 | 23,465.00 | 23,395.00 | 23,405.00 | 2.8K |
| 12:40 | 23,425.00 | 23,440.00 | 23,405.00 | 23,420.00 | 0.5K |
| 12:45 | 23,415.00 | 23,440.00 | 23,410.00 | 23,430.00 | 5.5K |
| 12:50 | 23,440.00 | 23,465.00 | 23,440.00 | 23,465.00 | 2.7K |
| 12:55 | 23,490.00 | 23,490.00 | 23,470.00 | 23,490.00 | 0.1K |
| 13:00 | 23,490.00 | 23,500.00 | 23,470.00 | 23,470.00 | 0.4K |
| 13:05 | 23,470.00 | 23,510.00 | 23,470.00 | 23,510.00 | 0.1K |
| 13:10 | 23,510.00 | 23,545.00 | 23,510.00 | 23,515.00 | 8.8K |
| 13:15 | 23,515.00 | 23,540.00 | 23,505.00 | 23,535.00 | 1.0K |
| 13:20 | 23,535.00 | 23,550.00 | 23,505.00 | 23,515.00 | 0.3K |
| 13:25 | 23,515.00 | 23,535.00 | 23,505.00 | 23,530.00 | 0.3K |
| 13:30 | 23,535.00 | 23,550.00 | 23,535.00 | 23,550.00 | 2.9K |
| 13:35 | 23,550.00 | 23,550.00 | 23,515.00 | 23,515.00 | 1.0K |
| 13:40 | 23,545.00 | 23,580.00 | 23,545.00 | 23,575.00 | 0.8K |
| 13:45 | 23,575.00 | 23,580.00 | 23,575.00 | 23,575.00 | 0.9K |
| 13:50 | 23,570.00 | 23,575.00 | 23,555.00 | 23,555.00 | 0.3K |
| 13:55 | 23,560.00 | 23,560.00 | 23,500.00 | 23,505.00 | 2.0K |
| 14:00 | 23,505.00 | 23,510.00 | 23,495.00 | 23,505.00 | 0.8K |
| 14:05 | 23,505.00 | 23,535.00 | 23,500.00 | 23,535.00 | 2.1K |
| 14:10 | 23,510.00 | 23,555.00 | 23,500.00 | 23,555.00 | 0.9K |
| 14:15 | 23,555.00 | 23,575.00 | 23,535.00 | 23,570.00 | 1.5K |
| 14:20 | 23,570.00 | 23,630.00 | 23,560.00 | 23,610.00 | 3.8K |
| 14:25 | 23,605.00 | 23,625.00 | 23,575.00 | 23,610.00 | 0.6K |
| 14:30 | 23,600.00 | 23,635.00 | 23,600.00 | 23,610.00 | 0.6K |
| 14:35 | 23,595.00 | 23,595.00 | 23,495.00 | 23,495.00 | 29.9K |
| 14:40 | 23,490.00 | 23,490.00 | 23,445.00 | 23,445.00 | 1.6K |
| 14:45 | 23,480.00 | 23,490.00 | 23,445.00 | 23,445.00 | 3.2K |
| 14:50 | 23,445.00 | 23,495.00 | 23,440.00 | 23,460.00 | 2.0K |
| 14:55 | 23,460.00 | 23,505.00 | 23,460.00 | 23,495.00 | 1.4K |
| 15:00 | 23,465.00 | 23,505.00 | 23,450.00 | 23,495.00 | 1.5K |
| 15:05 | 23,500.00 | 23,520.00 | 23,495.00 | 23,510.00 | 2.8K |
| 15:10 | 23,510.00 | 23,535.00 | 23,460.00 | 23,505.00 | 1.4K |
| 15:15 | 23,505.00 | 23,515.00 | 23,425.00 | 23,425.00 | 2.1K |
| 15:25 | 23,425.00 | 23,425.00 | 23,425.00 | 23,425.00 | 1.9K |