마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 24,420.00 | 24,420.00 | 24,345.00 | 24,395.00 | 339.9K |
| 09:05 | 24,405.00 | 24,425.00 | 24,300.00 | 24,300.00 | 131.2K |
| 09:10 | 24,310.00 | 24,315.00 | 24,275.00 | 24,300.00 | 106.3K |
| 09:15 | 24,295.00 | 24,370.00 | 24,295.00 | 24,350.00 | 98.0K |
| 09:20 | 24,340.00 | 24,370.00 | 24,275.00 | 24,370.00 | 78.9K |
| 09:25 | 24,355.00 | 24,360.00 | 24,305.00 | 24,325.00 | 44.4K |
| 09:30 | 24,345.00 | 24,415.00 | 24,340.00 | 24,405.00 | 135.6K |
| 09:35 | 24,405.00 | 24,435.00 | 24,395.00 | 24,435.00 | 117.6K |
| 09:40 | 24,435.00 | 24,455.00 | 24,420.00 | 24,420.00 | 68.3K |
| 09:45 | 24,420.00 | 24,430.00 | 24,380.00 | 24,395.00 | 73.0K |
| 09:50 | 24,395.00 | 24,435.00 | 24,375.00 | 24,435.00 | 60.5K |
| 09:55 | 24,420.00 | 24,435.00 | 24,400.00 | 24,405.00 | 35.8K |
| 10:00 | 24,405.00 | 24,440.00 | 24,380.00 | 24,405.00 | 56.9K |
| 10:05 | 24,400.00 | 24,430.00 | 24,400.00 | 24,415.00 | 31.4K |
| 10:10 | 24,410.00 | 24,445.00 | 24,410.00 | 24,435.00 | 33.8K |
| 10:15 | 24,440.00 | 24,455.00 | 24,405.00 | 24,440.00 | 95.9K |
| 10:20 | 24,450.00 | 24,460.00 | 24,430.00 | 24,445.00 | 40.2K |
| 10:25 | 24,450.00 | 24,470.00 | 24,435.00 | 24,455.00 | 50.4K |
| 10:30 | 24,460.00 | 24,505.00 | 24,460.00 | 24,500.00 | 111.8K |
| 10:35 | 24,500.00 | 24,520.00 | 24,490.00 | 24,510.00 | 74.1K |
| 10:40 | 24,515.00 | 24,530.00 | 24,495.00 | 24,525.00 | 66.0K |
| 10:45 | 24,505.00 | 24,550.00 | 24,505.00 | 24,545.00 | 101.0K |
| 10:50 | 24,545.00 | 24,560.00 | 24,530.00 | 24,535.00 | 60.8K |
| 10:55 | 24,530.00 | 24,555.00 | 24,525.00 | 24,530.00 | 35.8K |
| 11:00 | 24,530.00 | 24,545.00 | 24,495.00 | 24,515.00 | 37.2K |
| 11:05 | 24,520.00 | 24,520.00 | 24,465.00 | 24,475.00 | 33.4K |
| 11:10 | 24,470.00 | 24,475.00 | 24,415.00 | 24,415.00 | 48.8K |
| 11:15 | 24,420.00 | 24,420.00 | 24,365.00 | 24,380.00 | 71.2K |
| 11:20 | 24,375.00 | 24,375.00 | 24,340.00 | 24,350.00 | 41.6K |
| 11:25 | 24,350.00 | 24,355.00 | 24,325.00 | 24,330.00 | 45.1K |
| 11:30 | 24,325.00 | 24,325.00 | 24,325.00 | 24,325.00 | 4.2K |
| 12:30 | 24,300.00 | 24,315.00 | 24,265.00 | 24,285.00 | 101.8K |
| 12:35 | 24,300.00 | 24,365.00 | 24,300.00 | 24,345.00 | 108.6K |
| 12:40 | 24,350.00 | 24,400.00 | 24,345.00 | 24,400.00 | 104.8K |
| 12:45 | 24,400.00 | 24,425.00 | 24,395.00 | 24,400.00 | 41.4K |
| 12:50 | 24,405.00 | 24,405.00 | 24,350.00 | 24,355.00 | 36.1K |
| 12:55 | 24,360.00 | 24,395.00 | 24,355.00 | 24,375.00 | 40.9K |
| 13:00 | 24,380.00 | 24,380.00 | 24,345.00 | 24,350.00 | 23.4K |
| 13:05 | 24,350.00 | 24,350.00 | 24,325.00 | 24,330.00 | 17.0K |
| 13:10 | 24,330.00 | 24,335.00 | 24,305.00 | 24,310.00 | 19.3K |
| 13:15 | 24,310.00 | 24,325.00 | 24,290.00 | 24,295.00 | 38.8K |
| 13:20 | 24,290.00 | 24,300.00 | 24,275.00 | 24,290.00 | 43.7K |
| 13:25 | 24,285.00 | 24,300.00 | 24,275.00 | 24,285.00 | 24.5K |
| 13:30 | 24,285.00 | 24,290.00 | 24,260.00 | 24,265.00 | 46.9K |
| 13:35 | 24,265.00 | 24,285.00 | 24,265.00 | 24,275.00 | 22.6K |
| 13:40 | 24,280.00 | 24,280.00 | 24,265.00 | 24,265.00 | 24.9K |
| 13:45 | 24,265.00 | 24,300.00 | 24,265.00 | 24,270.00 | 46.8K |
| 13:50 | 24,270.00 | 24,270.00 | 24,235.00 | 24,240.00 | 50.3K |
| 13:55 | 24,245.00 | 24,260.00 | 24,235.00 | 24,260.00 | 22.4K |
| 14:00 | 24,260.00 | 24,290.00 | 24,255.00 | 24,270.00 | 36.4K |
| 14:05 | 24,270.00 | 24,280.00 | 24,255.00 | 24,255.00 | 20.9K |
| 14:10 | 24,265.00 | 24,280.00 | 24,255.00 | 24,280.00 | 26.4K |
| 14:15 | 24,275.00 | 24,280.00 | 24,260.00 | 24,265.00 | 10.9K |
| 14:20 | 24,265.00 | 24,265.00 | 24,245.00 | 24,245.00 | 18.7K |
| 14:25 | 24,245.00 | 24,260.00 | 24,230.00 | 24,255.00 | 30.9K |
| 14:30 | 24,255.00 | 24,285.00 | 24,250.00 | 24,260.00 | 28.4K |
| 14:35 | 24,265.00 | 24,270.00 | 24,250.00 | 24,255.00 | 10.2K |
| 14:40 | 24,255.00 | 24,265.00 | 24,250.00 | 24,255.00 | 7.6K |
| 14:45 | 24,255.00 | 24,290.00 | 24,255.00 | 24,275.00 | 29.8K |
| 14:50 | 24,275.00 | 24,280.00 | 24,250.00 | 24,270.00 | 19.3K |
| 14:55 | 24,270.00 | 24,290.00 | 24,260.00 | 24,280.00 | 17.7K |
| 15:00 | 24,280.00 | 24,290.00 | 24,260.00 | 24,270.00 | 22.0K |
| 15:05 | 24,270.00 | 24,290.00 | 24,260.00 | 24,280.00 | 23.7K |
| 15:10 | 24,280.00 | 24,290.00 | 24,275.00 | 24,275.00 | 18.5K |
| 15:15 | 24,280.00 | 24,290.00 | 24,275.00 | 24,275.00 | 18.1K |
| 15:20 | 24,275.00 | 24,275.00 | 24,230.00 | 24,245.00 | 48.4K |
| 15:30 | 24,220.00 | 24,220.00 | 24,220.00 | 24,220.00 | 50.4K |