마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 22,320.00 | 22,395.00 | 22,265.00 | 22,335.00 | 283.9K |
| 09:05 | 22,325.00 | 22,450.00 | 22,290.00 | 22,430.00 | 280.2K |
| 09:10 | 22,430.00 | 22,445.00 | 22,335.00 | 22,400.00 | 162.8K |
| 09:15 | 22,390.00 | 22,415.00 | 22,240.00 | 22,260.00 | 211.2K |
| 09:20 | 22,260.00 | 22,310.00 | 22,245.00 | 22,245.00 | 121.3K |
| 09:25 | 22,245.00 | 22,285.00 | 22,210.00 | 22,210.00 | 120.7K |
| 09:30 | 22,215.00 | 22,240.00 | 22,190.00 | 22,225.00 | 75.1K |
| 09:35 | 22,230.00 | 22,285.00 | 22,225.00 | 22,260.00 | 80.1K |
| 09:40 | 22,260.00 | 22,265.00 | 22,200.00 | 22,210.00 | 148.7K |
| 09:45 | 22,215.00 | 22,265.00 | 22,200.00 | 22,255.00 | 41.4K |
| 09:50 | 22,265.00 | 22,320.00 | 22,230.00 | 22,310.00 | 82.6K |
| 09:55 | 22,310.00 | 22,310.00 | 22,260.00 | 22,275.00 | 49.6K |
| 10:00 | 22,275.00 | 22,320.00 | 22,275.00 | 22,290.00 | 40.4K |
| 10:05 | 22,295.00 | 22,315.00 | 22,265.00 | 22,315.00 | 46.4K |
| 10:10 | 22,315.00 | 22,340.00 | 22,300.00 | 22,335.00 | 45.6K |
| 10:15 | 22,330.00 | 22,350.00 | 22,305.00 | 22,335.00 | 54.3K |
| 10:20 | 22,335.00 | 22,340.00 | 22,300.00 | 22,315.00 | 55.1K |
| 10:25 | 22,315.00 | 22,335.00 | 22,270.00 | 22,285.00 | 49.2K |
| 10:30 | 22,285.00 | 22,325.00 | 22,280.00 | 22,320.00 | 43.6K |
| 10:35 | 22,325.00 | 22,325.00 | 22,255.00 | 22,265.00 | 37.6K |
| 10:40 | 22,260.00 | 22,260.00 | 22,220.00 | 22,230.00 | 49.4K |
| 10:45 | 22,230.00 | 22,255.00 | 22,215.00 | 22,255.00 | 35.3K |
| 10:50 | 22,260.00 | 22,280.00 | 22,240.00 | 22,275.00 | 38.0K |
| 10:55 | 22,270.00 | 22,300.00 | 22,240.00 | 22,240.00 | 29.0K |
| 11:00 | 22,240.00 | 22,275.00 | 22,235.00 | 22,250.00 | 24.1K |
| 11:05 | 22,255.00 | 22,285.00 | 22,245.00 | 22,285.00 | 21.4K |
| 11:10 | 22,290.00 | 22,310.00 | 22,270.00 | 22,285.00 | 25.1K |
| 11:15 | 22,285.00 | 22,300.00 | 22,280.00 | 22,290.00 | 16.7K |
| 11:20 | 22,290.00 | 22,330.00 | 22,285.00 | 22,320.00 | 36.3K |
| 11:25 | 22,325.00 | 22,325.00 | 22,270.00 | 22,290.00 | 28.2K |
| 11:30 | 22,285.00 | 22,285.00 | 22,285.00 | 22,285.00 | 5.9K |
| 12:30 | 22,240.00 | 22,280.00 | 22,225.00 | 22,235.00 | 62.5K |
| 12:35 | 22,240.00 | 22,260.00 | 22,215.00 | 22,220.00 | 93.0K |
| 12:40 | 22,225.00 | 22,265.00 | 22,210.00 | 22,235.00 | 38.2K |
| 12:45 | 22,235.00 | 22,295.00 | 22,235.00 | 22,295.00 | 47.5K |
| 12:50 | 22,300.00 | 22,320.00 | 22,290.00 | 22,315.00 | 40.9K |
| 12:55 | 22,315.00 | 22,320.00 | 22,290.00 | 22,295.00 | 27.6K |
| 13:00 | 22,295.00 | 22,300.00 | 22,280.00 | 22,300.00 | 29.4K |
| 13:05 | 22,300.00 | 22,320.00 | 22,285.00 | 22,315.00 | 26.8K |
| 13:10 | 22,315.00 | 22,330.00 | 22,295.00 | 22,300.00 | 24.5K |
| 13:15 | 22,305.00 | 22,350.00 | 22,300.00 | 22,340.00 | 53.7K |
| 13:20 | 22,345.00 | 22,345.00 | 22,325.00 | 22,325.00 | 18.3K |
| 13:25 | 22,330.00 | 22,340.00 | 22,320.00 | 22,330.00 | 15.3K |
| 13:30 | 22,325.00 | 22,345.00 | 22,310.00 | 22,310.00 | 40.8K |
| 13:35 | 22,315.00 | 22,315.00 | 22,285.00 | 22,305.00 | 32.7K |
| 13:40 | 22,305.00 | 22,330.00 | 22,295.00 | 22,325.00 | 19.7K |
| 13:45 | 22,325.00 | 22,340.00 | 22,315.00 | 22,320.00 | 12.8K |
| 13:50 | 22,325.00 | 22,335.00 | 22,315.00 | 22,325.00 | 12.9K |
| 13:55 | 22,330.00 | 22,350.00 | 22,330.00 | 22,340.00 | 33.8K |
| 14:00 | 22,340.00 | 22,375.00 | 22,340.00 | 22,355.00 | 61.1K |
| 14:05 | 22,355.00 | 22,380.00 | 22,345.00 | 22,380.00 | 23.9K |
| 14:10 | 22,375.00 | 22,385.00 | 22,355.00 | 22,370.00 | 23.0K |
| 14:15 | 22,370.00 | 22,375.00 | 22,350.00 | 22,355.00 | 20.4K |
| 14:20 | 22,360.00 | 22,370.00 | 22,350.00 | 22,360.00 | 20.0K |
| 14:25 | 22,360.00 | 22,390.00 | 22,355.00 | 22,390.00 | 31.4K |
| 14:30 | 22,390.00 | 22,390.00 | 22,355.00 | 22,385.00 | 29.0K |
| 14:35 | 22,390.00 | 22,395.00 | 22,370.00 | 22,375.00 | 23.5K |
| 14:40 | 22,370.00 | 22,400.00 | 22,370.00 | 22,395.00 | 16.4K |
| 14:45 | 22,395.00 | 22,400.00 | 22,380.00 | 22,395.00 | 36.2K |
| 14:50 | 22,395.00 | 22,430.00 | 22,395.00 | 22,430.00 | 65.9K |
| 14:55 | 22,430.00 | 22,435.00 | 22,405.00 | 22,420.00 | 43.6K |
| 15:00 | 22,415.00 | 22,425.00 | 22,390.00 | 22,405.00 | 60.3K |
| 15:05 | 22,410.00 | 22,440.00 | 22,410.00 | 22,435.00 | 58.3K |
| 15:10 | 22,440.00 | 22,495.00 | 22,435.00 | 22,490.00 | 106.8K |
| 15:15 | 22,495.00 | 22,495.00 | 22,455.00 | 22,470.00 | 40.4K |
| 15:20 | 22,475.00 | 22,485.00 | 22,465.00 | 22,470.00 | 56.3K |
| 15:30 | 22,495.00 | 22,495.00 | 22,495.00 | 22,495.00 | 61.9K |