마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 24,330.00 | 24,330.00 | 24,240.00 | 24,255.00 | 165.9K |
| 09:05 | 24,265.00 | 24,285.00 | 24,235.00 | 24,250.00 | 73.1K |
| 09:10 | 24,270.00 | 24,270.00 | 24,230.00 | 24,240.00 | 77.3K |
| 09:15 | 24,240.00 | 24,270.00 | 24,220.00 | 24,270.00 | 71.5K |
| 09:20 | 24,270.00 | 24,270.00 | 24,170.00 | 24,200.00 | 81.8K |
| 09:25 | 24,195.00 | 24,230.00 | 24,185.00 | 24,210.00 | 73.9K |
| 09:30 | 24,215.00 | 24,220.00 | 24,170.00 | 24,170.00 | 42.2K |
| 09:35 | 24,170.00 | 24,250.00 | 24,170.00 | 24,250.00 | 41.9K |
| 09:40 | 24,245.00 | 24,290.00 | 24,240.00 | 24,265.00 | 84.3K |
| 09:45 | 24,280.00 | 24,320.00 | 24,270.00 | 24,320.00 | 46.0K |
| 09:50 | 24,320.00 | 24,350.00 | 24,305.00 | 24,335.00 | 67.9K |
| 09:55 | 24,335.00 | 24,345.00 | 24,305.00 | 24,335.00 | 36.8K |
| 10:00 | 24,330.00 | 24,340.00 | 24,290.00 | 24,305.00 | 40.7K |
| 10:05 | 24,310.00 | 24,310.00 | 24,260.00 | 24,270.00 | 38.9K |
| 10:10 | 24,270.00 | 24,300.00 | 24,260.00 | 24,270.00 | 38.4K |
| 10:15 | 24,270.00 | 24,290.00 | 24,260.00 | 24,265.00 | 24.6K |
| 10:20 | 24,255.00 | 24,265.00 | 24,240.00 | 24,265.00 | 34.7K |
| 10:25 | 24,265.00 | 24,275.00 | 24,240.00 | 24,260.00 | 33.6K |
| 10:30 | 24,260.00 | 24,300.00 | 24,255.00 | 24,260.00 | 43.3K |
| 10:35 | 24,260.00 | 24,260.00 | 24,210.00 | 24,245.00 | 44.5K |
| 10:40 | 24,250.00 | 24,270.00 | 24,210.00 | 24,215.00 | 32.5K |
| 10:45 | 24,215.00 | 24,215.00 | 24,190.00 | 24,200.00 | 40.6K |
| 10:50 | 24,205.00 | 24,210.00 | 24,180.00 | 24,190.00 | 23.9K |
| 10:55 | 24,190.00 | 24,195.00 | 24,180.00 | 24,185.00 | 24.6K |
| 11:00 | 24,180.00 | 24,245.00 | 24,180.00 | 24,240.00 | 50.6K |
| 11:05 | 24,225.00 | 24,250.00 | 24,210.00 | 24,235.00 | 29.0K |
| 11:10 | 24,235.00 | 24,240.00 | 24,185.00 | 24,205.00 | 20.9K |
| 11:15 | 24,210.00 | 24,225.00 | 24,205.00 | 24,225.00 | 10.1K |
| 11:20 | 24,225.00 | 24,245.00 | 24,220.00 | 24,235.00 | 12.7K |
| 11:25 | 24,235.00 | 24,235.00 | 24,200.00 | 24,200.00 | 8.7K |
| 11:30 | 24,220.00 | 24,220.00 | 24,220.00 | 24,220.00 | 3.9K |
| 12:30 | 24,215.00 | 24,240.00 | 24,215.00 | 24,225.00 | 40.3K |
| 12:35 | 24,225.00 | 24,260.00 | 24,220.00 | 24,240.00 | 24.1K |
| 12:40 | 24,240.00 | 24,240.00 | 24,205.00 | 24,210.00 | 31.1K |
| 12:45 | 24,210.00 | 24,245.00 | 24,200.00 | 24,245.00 | 19.9K |
| 12:50 | 24,240.00 | 24,240.00 | 24,210.00 | 24,220.00 | 9.6K |
| 12:55 | 24,220.00 | 24,220.00 | 24,200.00 | 24,220.00 | 19.6K |
| 13:00 | 24,215.00 | 24,230.00 | 24,200.00 | 24,215.00 | 22.4K |
| 13:05 | 24,215.00 | 24,230.00 | 24,210.00 | 24,230.00 | 7.7K |
| 13:10 | 24,235.00 | 24,245.00 | 24,225.00 | 24,230.00 | 21.7K |
| 13:15 | 24,230.00 | 24,230.00 | 24,210.00 | 24,210.00 | 6.9K |
| 13:20 | 24,215.00 | 24,230.00 | 24,205.00 | 24,225.00 | 21.5K |
| 13:25 | 24,225.00 | 24,245.00 | 24,225.00 | 24,240.00 | 29.0K |
| 13:30 | 24,230.00 | 24,235.00 | 24,215.00 | 24,235.00 | 14.9K |
| 13:35 | 24,230.00 | 24,230.00 | 24,215.00 | 24,215.00 | 13.6K |
| 13:40 | 24,215.00 | 24,260.00 | 24,215.00 | 24,255.00 | 25.1K |
| 13:45 | 24,255.00 | 24,280.00 | 24,250.00 | 24,270.00 | 43.5K |
| 13:50 | 24,270.00 | 24,270.00 | 24,245.00 | 24,245.00 | 18.5K |
| 13:55 | 24,245.00 | 24,270.00 | 24,245.00 | 24,270.00 | 8.6K |
| 14:00 | 24,265.00 | 24,280.00 | 24,265.00 | 24,270.00 | 24.4K |
| 14:05 | 24,265.00 | 24,300.00 | 24,265.00 | 24,295.00 | 40.8K |
| 14:10 | 24,295.00 | 24,345.00 | 24,295.00 | 24,340.00 | 50.6K |
| 14:15 | 24,335.00 | 24,365.00 | 24,320.00 | 24,360.00 | 88.5K |
| 14:20 | 24,365.00 | 24,390.00 | 24,360.00 | 24,385.00 | 40.5K |
| 14:25 | 24,385.00 | 24,455.00 | 24,385.00 | 24,440.00 | 98.8K |
| 14:30 | 24,435.00 | 24,480.00 | 24,430.00 | 24,470.00 | 65.1K |
| 14:35 | 24,470.00 | 24,535.00 | 24,470.00 | 24,530.00 | 91.0K |
| 14:40 | 24,530.00 | 24,630.00 | 24,530.00 | 24,610.00 | 214.4K |
| 14:45 | 24,600.00 | 24,605.00 | 24,545.00 | 24,555.00 | 81.7K |
| 14:50 | 24,555.00 | 24,560.00 | 24,495.00 | 24,515.00 | 67.9K |
| 14:55 | 24,510.00 | 24,555.00 | 24,510.00 | 24,555.00 | 47.2K |
| 15:00 | 24,550.00 | 24,575.00 | 24,525.00 | 24,545.00 | 44.9K |
| 15:05 | 24,545.00 | 24,565.00 | 24,520.00 | 24,565.00 | 31.1K |
| 15:10 | 24,555.00 | 24,570.00 | 24,545.00 | 24,570.00 | 24.2K |
| 15:15 | 24,565.00 | 24,585.00 | 24,565.00 | 24,580.00 | 45.5K |
| 15:20 | 24,585.00 | 24,625.00 | 24,575.00 | 24,620.00 | 61.0K |
| 15:30 | 24,625.00 | 24,625.00 | 24,625.00 | 24,625.00 | 57.4K |