마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 25,130.00 | 25,165.00 | 25,075.00 | 25,100.00 | 491.1K |
| 09:05 | 25,105.00 | 25,115.00 | 25,045.00 | 25,055.00 | 139.7K |
| 09:10 | 25,055.00 | 25,055.00 | 25,000.00 | 25,000.00 | 113.1K |
| 09:15 | 25,005.00 | 25,020.00 | 24,960.00 | 24,995.00 | 142.6K |
| 09:20 | 24,985.00 | 25,035.00 | 24,955.00 | 24,955.00 | 125.5K |
| 09:25 | 24,955.00 | 25,010.00 | 24,955.00 | 24,965.00 | 87.4K |
| 09:30 | 24,960.00 | 24,970.00 | 24,935.00 | 24,965.00 | 67.2K |
| 09:35 | 24,970.00 | 25,000.00 | 24,960.00 | 24,965.00 | 81.1K |
| 09:40 | 24,970.00 | 24,970.00 | 24,920.00 | 24,940.00 | 84.9K |
| 09:45 | 24,935.00 | 24,955.00 | 24,880.00 | 24,885.00 | 84.0K |
| 09:50 | 24,885.00 | 24,905.00 | 24,870.00 | 24,875.00 | 51.7K |
| 09:55 | 24,870.00 | 24,945.00 | 24,870.00 | 24,920.00 | 64.3K |
| 10:00 | 24,935.00 | 24,960.00 | 24,920.00 | 24,955.00 | 59.5K |
| 10:05 | 24,960.00 | 25,010.00 | 24,950.00 | 25,010.00 | 92.1K |
| 10:10 | 25,010.00 | 25,010.00 | 24,980.00 | 24,990.00 | 65.0K |
| 10:15 | 24,975.00 | 24,985.00 | 24,900.00 | 24,900.00 | 63.2K |
| 10:20 | 24,910.00 | 24,915.00 | 24,870.00 | 24,870.00 | 46.2K |
| 10:25 | 24,875.00 | 24,905.00 | 24,875.00 | 24,885.00 | 45.8K |
| 10:30 | 24,885.00 | 24,885.00 | 24,805.00 | 24,835.00 | 73.0K |
| 10:35 | 24,835.00 | 24,860.00 | 24,805.00 | 24,840.00 | 41.3K |
| 10:40 | 24,840.00 | 24,880.00 | 24,835.00 | 24,875.00 | 36.1K |
| 10:45 | 24,875.00 | 24,915.00 | 24,855.00 | 24,915.00 | 41.2K |
| 10:50 | 24,910.00 | 24,915.00 | 24,860.00 | 24,870.00 | 40.7K |
| 10:55 | 24,865.00 | 24,875.00 | 24,845.00 | 24,870.00 | 33.9K |
| 11:00 | 24,870.00 | 24,880.00 | 24,835.00 | 24,845.00 | 33.7K |
| 11:05 | 24,850.00 | 24,855.00 | 24,830.00 | 24,850.00 | 24.1K |
| 11:10 | 24,850.00 | 24,860.00 | 24,825.00 | 24,825.00 | 24.1K |
| 11:15 | 24,830.00 | 24,835.00 | 24,815.00 | 24,815.00 | 34.0K |
| 11:20 | 24,815.00 | 24,830.00 | 24,795.00 | 24,825.00 | 35.0K |
| 11:25 | 24,825.00 | 24,845.00 | 24,820.00 | 24,835.00 | 26.2K |
| 11:30 | 24,835.00 | 24,835.00 | 24,835.00 | 24,835.00 | 1.9K |
| 12:30 | 24,930.00 | 24,930.00 | 24,875.00 | 24,880.00 | 106.4K |
| 12:35 | 24,850.00 | 24,850.00 | 24,755.00 | 24,805.00 | 101.2K |
| 12:40 | 24,805.00 | 24,805.00 | 24,710.00 | 24,730.00 | 108.5K |
| 12:45 | 24,730.00 | 24,780.00 | 24,730.00 | 24,755.00 | 78.5K |
| 12:50 | 24,755.00 | 24,790.00 | 24,745.00 | 24,750.00 | 36.2K |
| 12:55 | 24,750.00 | 24,750.00 | 24,715.00 | 24,735.00 | 43.8K |
| 13:00 | 24,735.00 | 24,770.00 | 24,730.00 | 24,745.00 | 28.3K |
| 13:05 | 24,745.00 | 24,760.00 | 24,720.00 | 24,760.00 | 26.9K |
| 13:10 | 24,760.00 | 24,775.00 | 24,745.00 | 24,745.00 | 40.7K |
| 13:15 | 24,745.00 | 24,760.00 | 24,715.00 | 24,720.00 | 21.4K |
| 13:20 | 24,720.00 | 24,730.00 | 24,710.00 | 24,715.00 | 12.1K |
| 13:25 | 24,715.00 | 24,725.00 | 24,700.00 | 24,710.00 | 28.2K |
| 13:30 | 24,710.00 | 24,715.00 | 24,690.00 | 24,695.00 | 33.5K |
| 13:35 | 24,695.00 | 24,705.00 | 24,670.00 | 24,680.00 | 42.9K |
| 13:40 | 24,685.00 | 24,690.00 | 24,660.00 | 24,680.00 | 38.0K |
| 13:45 | 24,685.00 | 24,685.00 | 24,645.00 | 24,665.00 | 43.5K |
| 13:50 | 24,665.00 | 24,680.00 | 24,655.00 | 24,680.00 | 15.1K |
| 13:55 | 24,680.00 | 24,685.00 | 24,655.00 | 24,675.00 | 23.9K |
| 14:00 | 24,675.00 | 24,680.00 | 24,655.00 | 24,660.00 | 16.2K |
| 14:05 | 24,665.00 | 24,700.00 | 24,655.00 | 24,695.00 | 30.5K |
| 14:10 | 24,700.00 | 24,705.00 | 24,680.00 | 24,695.00 | 33.0K |
| 14:15 | 24,695.00 | 24,745.00 | 24,675.00 | 24,745.00 | 96.1K |
| 14:20 | 24,745.00 | 24,755.00 | 24,715.00 | 24,740.00 | 59.8K |
| 14:25 | 24,740.00 | 24,740.00 | 24,705.00 | 24,725.00 | 29.3K |
| 14:30 | 24,730.00 | 24,745.00 | 24,720.00 | 24,735.00 | 22.6K |
| 14:35 | 24,735.00 | 24,740.00 | 24,725.00 | 24,730.00 | 7.4K |
| 14:40 | 24,730.00 | 24,735.00 | 24,700.00 | 24,715.00 | 17.5K |
| 14:45 | 24,720.00 | 24,725.00 | 24,705.00 | 24,720.00 | 8.3K |
| 14:50 | 24,720.00 | 24,720.00 | 24,700.00 | 24,700.00 | 7.8K |
| 14:55 | 24,705.00 | 24,705.00 | 24,675.00 | 24,685.00 | 38.8K |
| 15:00 | 24,690.00 | 24,695.00 | 24,555.00 | 24,585.00 | 84.3K |
| 15:05 | 24,585.00 | 24,660.00 | 24,575.00 | 24,650.00 | 43.5K |
| 15:10 | 24,650.00 | 24,685.00 | 24,645.00 | 24,670.00 | 27.3K |
| 15:15 | 24,670.00 | 24,670.00 | 24,610.00 | 24,610.00 | 38.8K |
| 15:20 | 24,615.00 | 24,640.00 | 24,600.00 | 24,600.00 | 35.0K |
| 15:30 | 24,590.00 | 24,590.00 | 24,590.00 | 24,590.00 | 66.2K |