31,265.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 22,795.00 | 22,795.00 | 22,700.00 | 22,740.00 | 7.6K |
| 09:05 | 22,740.00 | 22,795.00 | 22,730.00 | 22,760.00 | 8.8K |
| 09:10 | 22,765.00 | 22,785.00 | 22,760.00 | 22,775.00 | 3.2K |
| 09:15 | 22,775.00 | 22,805.00 | 22,760.00 | 22,785.00 | 3.6K |
| 09:20 | 22,785.00 | 22,785.00 | 22,770.00 | 22,780.00 | 3.8K |
| 09:25 | 22,775.00 | 22,775.00 | 22,730.00 | 22,765.00 | 3.2K |
| 09:30 | 22,770.00 | 22,795.00 | 22,770.00 | 22,795.00 | 6.9K |
| 09:35 | 22,795.00 | 22,795.00 | 22,780.00 | 22,790.00 | 1.5K |
| 09:40 | 22,790.00 | 22,850.00 | 22,790.00 | 22,835.00 | 1.7K |
| 09:45 | 22,840.00 | 22,840.00 | 22,815.00 | 22,815.00 | 1.3K |
| 09:50 | 22,820.00 | 22,860.00 | 22,820.00 | 22,820.00 | 1.5K |
| 09:55 | 22,815.00 | 22,815.00 | 22,805.00 | 22,815.00 | 0.6K |
| 10:00 | 22,815.00 | 22,845.00 | 22,780.00 | 22,780.00 | 3.9K |
| 10:05 | 22,775.00 | 22,800.00 | 22,705.00 | 22,800.00 | 26.3K |
| 10:10 | 22,785.00 | 22,785.00 | 22,755.00 | 22,780.00 | 0.7K |
| 10:15 | 22,765.00 | 22,775.00 | 22,700.00 | 22,700.00 | 2.6K |
| 10:20 | 22,695.00 | 22,720.00 | 22,670.00 | 22,720.00 | 3.6K |
| 10:25 | 22,750.00 | 22,835.00 | 22,750.00 | 22,835.00 | 0.6K |
| 10:30 | 22,835.00 | 22,865.00 | 22,835.00 | 22,850.00 | 0.7K |
| 10:35 | 22,845.00 | 22,910.00 | 22,845.00 | 22,895.00 | 0.2K |
| 10:40 | 22,900.00 | 22,925.00 | 22,870.00 | 22,925.00 | 1.0K |
| 10:45 | 22,930.00 | 22,935.00 | 22,915.00 | 22,915.00 | 0.6K |
| 10:50 | 22,920.00 | 22,930.00 | 22,905.00 | 22,905.00 | 1.0K |
| 10:55 | 22,905.00 | 22,955.00 | 22,905.00 | 22,925.00 | 0.4K |
| 11:00 | 22,935.00 | 22,950.00 | 22,930.00 | 22,940.00 | 0.4K |
| 11:05 | 22,950.00 | 22,950.00 | 22,930.00 | 22,935.00 | 0.2K |
| 11:10 | 22,925.00 | 22,970.00 | 22,915.00 | 22,970.00 | 2.8K |
| 11:15 | 22,970.00 | 22,970.00 | 22,945.00 | 22,945.00 | 0.3K |
| 11:20 | 22,940.00 | 22,940.00 | 22,935.00 | 22,935.00 | 0.5K |
| 11:25 | 22,935.00 | 22,935.00 | 22,930.00 | 22,930.00 | 0.3K |
| 11:30 | 22,935.00 | 22,950.00 | 22,910.00 | 22,910.00 | 0.6K |
| 11:35 | 22,915.00 | 22,935.00 | 22,915.00 | 22,935.00 | 0.6K |
| 11:40 | 22,960.00 | 22,970.00 | 22,950.00 | 22,965.00 | 0.4K |
| 11:45 | 22,955.00 | 22,955.00 | 22,955.00 | 22,955.00 | 0.0K |
| 11:50 | 22,965.00 | 22,975.00 | 22,955.00 | 22,970.00 | 0.1K |
| 11:55 | 22,970.00 | 22,975.00 | 22,960.00 | 22,970.00 | 0.2K |
| 12:00 | 22,970.00 | 22,970.00 | 22,965.00 | 22,965.00 | 0.4K |
| 12:05 | 22,975.00 | 22,980.00 | 22,975.00 | 22,980.00 | 1.7K |
| 12:10 | 23,000.00 | 23,000.00 | 22,995.00 | 22,995.00 | 0.1K |
| 12:15 | 22,985.00 | 22,985.00 | 22,965.00 | 22,970.00 | 0.6K |
| 12:20 | 22,980.00 | 22,980.00 | 22,980.00 | 22,980.00 | 0.1K |
| 12:25 | 22,980.00 | 22,980.00 | 22,970.00 | 22,975.00 | 0.3K |
| 12:30 | 22,980.00 | 22,980.00 | 22,960.00 | 22,960.00 | 0.9K |
| 12:35 | 22,970.00 | 22,980.00 | 22,960.00 | 22,970.00 | 0.6K |
| 12:40 | 22,980.00 | 22,980.00 | 22,980.00 | 22,980.00 | 0.6K |
| 12:45 | 22,980.00 | 23,000.00 | 22,980.00 | 22,980.00 | 0.1K |
| 12:50 | 22,985.00 | 22,985.00 | 22,985.00 | 22,985.00 | 0.0K |
| 12:55 | 22,990.00 | 23,000.00 | 22,990.00 | 23,000.00 | 0.1K |
| 13:00 | 22,995.00 | 22,995.00 | 22,980.00 | 22,980.00 | 1.0K |
| 13:05 | 22,980.00 | 23,000.00 | 22,975.00 | 22,985.00 | 10.7K |
| 13:10 | 23,000.00 | 23,010.00 | 22,990.00 | 23,010.00 | 0.1K |
| 13:15 | 23,015.00 | 23,015.00 | 23,010.00 | 23,015.00 | 0.3K |
| 13:20 | 23,015.00 | 23,035.00 | 23,015.00 | 23,035.00 | 1.6K |
| 13:25 | 23,040.00 | 23,040.00 | 23,030.00 | 23,040.00 | 0.0K |
| 13:30 | 23,040.00 | 23,040.00 | 23,040.00 | 23,040.00 | 0.8K |
| 13:35 | 23,040.00 | 23,065.00 | 23,030.00 | 23,030.00 | 2.0K |
| 13:40 | 23,030.00 | 23,040.00 | 23,005.00 | 23,005.00 | 0.8K |
| 13:45 | 23,015.00 | 23,020.00 | 23,000.00 | 23,020.00 | 0.5K |
| 13:50 | 23,025.00 | 23,040.00 | 23,025.00 | 23,040.00 | 0.7K |
| 13:55 | 23,065.00 | 23,070.00 | 23,065.00 | 23,070.00 | 1.0K |
| 14:00 | 23,085.00 | 23,120.00 | 23,085.00 | 23,120.00 | 0.6K |
| 14:05 | 23,120.00 | 23,120.00 | 23,115.00 | 23,120.00 | 0.6K |
| 14:10 | 23,120.00 | 23,145.00 | 23,120.00 | 23,130.00 | 1.0K |
| 14:15 | 23,130.00 | 23,140.00 | 23,130.00 | 23,140.00 | 0.2K |
| 14:20 | 23,135.00 | 23,150.00 | 23,130.00 | 23,150.00 | 0.8K |
| 14:25 | 23,160.00 | 23,160.00 | 23,140.00 | 23,140.00 | 0.2K |
| 14:30 | 23,135.00 | 23,160.00 | 23,135.00 | 23,160.00 | 0.8K |
| 14:35 | 23,165.00 | 23,200.00 | 23,165.00 | 23,195.00 | 0.1K |
| 14:40 | 23,195.00 | 23,225.00 | 23,180.00 | 23,225.00 | 0.8K |
| 14:45 | 23,225.00 | 23,230.00 | 23,200.00 | 23,200.00 | 0.4K |
| 14:50 | 23,190.00 | 23,190.00 | 23,155.00 | 23,155.00 | 0.7K |
| 14:55 | 23,155.00 | 23,170.00 | 23,155.00 | 23,160.00 | 0.8K |
| 15:00 | 23,175.00 | 23,225.00 | 23,170.00 | 23,225.00 | 2.6K |
| 15:05 | 23,220.00 | 23,220.00 | 23,200.00 | 23,205.00 | 0.3K |
| 15:10 | 23,200.00 | 23,215.00 | 23,200.00 | 23,215.00 | 0.7K |
| 15:15 | 23,220.00 | 23,240.00 | 23,200.00 | 23,200.00 | 2.2K |
| 15:25 | 23,135.00 | 23,135.00 | 23,135.00 | 23,135.00 | 4.6K |