마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 24,540.00 | 24,725.00 | 24,515.00 | 24,670.00 | 394.6K |
| 09:05 | 24,670.00 | 24,725.00 | 24,650.00 | 24,710.00 | 165.5K |
| 09:10 | 24,720.00 | 24,730.00 | 24,580.00 | 24,585.00 | 151.3K |
| 09:15 | 24,580.00 | 24,640.00 | 24,580.00 | 24,635.00 | 90.4K |
| 09:20 | 24,635.00 | 24,645.00 | 24,565.00 | 24,580.00 | 81.2K |
| 09:25 | 24,570.00 | 24,660.00 | 24,540.00 | 24,625.00 | 126.8K |
| 09:30 | 24,620.00 | 24,680.00 | 24,605.00 | 24,670.00 | 71.6K |
| 09:35 | 24,670.00 | 24,670.00 | 24,625.00 | 24,625.00 | 45.4K |
| 09:40 | 24,625.00 | 24,625.00 | 24,560.00 | 24,560.00 | 94.3K |
| 09:45 | 24,570.00 | 24,600.00 | 24,545.00 | 24,600.00 | 73.8K |
| 09:50 | 24,600.00 | 24,610.00 | 24,550.00 | 24,570.00 | 45.2K |
| 09:55 | 24,565.00 | 24,600.00 | 24,550.00 | 24,570.00 | 32.8K |
| 10:00 | 24,570.00 | 24,660.00 | 24,560.00 | 24,620.00 | 82.9K |
| 10:05 | 24,620.00 | 24,635.00 | 24,585.00 | 24,585.00 | 41.3K |
| 10:10 | 24,590.00 | 24,595.00 | 24,555.00 | 24,580.00 | 40.2K |
| 10:15 | 24,575.00 | 24,625.00 | 24,565.00 | 24,580.00 | 37.5K |
| 10:20 | 24,570.00 | 24,595.00 | 24,570.00 | 24,590.00 | 18.8K |
| 10:25 | 24,595.00 | 24,600.00 | 24,565.00 | 24,595.00 | 23.5K |
| 10:30 | 24,610.00 | 24,610.00 | 24,560.00 | 24,575.00 | 32.5K |
| 10:35 | 24,570.00 | 24,585.00 | 24,560.00 | 24,575.00 | 19.8K |
| 10:40 | 24,570.00 | 24,595.00 | 24,565.00 | 24,590.00 | 19.6K |
| 10:45 | 24,590.00 | 24,615.00 | 24,580.00 | 24,580.00 | 20.1K |
| 10:50 | 24,585.00 | 24,610.00 | 24,570.00 | 24,590.00 | 20.6K |
| 10:55 | 24,590.00 | 24,625.00 | 24,585.00 | 24,625.00 | 20.6K |
| 11:00 | 24,640.00 | 24,640.00 | 24,605.00 | 24,615.00 | 29.8K |
| 11:05 | 24,610.00 | 24,630.00 | 24,595.00 | 24,625.00 | 23.6K |
| 11:10 | 24,625.00 | 24,630.00 | 24,595.00 | 24,620.00 | 16.4K |
| 11:15 | 24,620.00 | 24,625.00 | 24,595.00 | 24,625.00 | 17.5K |
| 11:20 | 24,620.00 | 24,675.00 | 24,620.00 | 24,665.00 | 53.3K |
| 11:25 | 24,670.00 | 24,675.00 | 24,660.00 | 24,670.00 | 41.0K |
| 11:30 | 24,685.00 | 24,685.00 | 24,685.00 | 24,685.00 | 16.6K |
| 12:30 | 24,670.00 | 24,695.00 | 24,660.00 | 24,670.00 | 64.7K |
| 12:35 | 24,670.00 | 24,670.00 | 24,635.00 | 24,660.00 | 35.9K |
| 12:40 | 24,660.00 | 24,660.00 | 24,645.00 | 24,650.00 | 11.3K |
| 12:45 | 24,650.00 | 24,665.00 | 24,635.00 | 24,640.00 | 21.7K |
| 12:50 | 24,645.00 | 24,650.00 | 24,630.00 | 24,645.00 | 12.6K |
| 12:55 | 24,640.00 | 24,650.00 | 24,630.00 | 24,630.00 | 14.9K |
| 13:00 | 24,615.00 | 24,645.00 | 24,595.00 | 24,635.00 | 54.9K |
| 13:05 | 24,635.00 | 24,635.00 | 24,600.00 | 24,625.00 | 25.6K |
| 13:10 | 24,625.00 | 24,630.00 | 24,595.00 | 24,600.00 | 17.3K |
| 13:15 | 24,600.00 | 24,610.00 | 24,600.00 | 24,610.00 | 9.8K |
| 13:20 | 24,610.00 | 24,615.00 | 24,590.00 | 24,610.00 | 25.4K |
| 13:25 | 24,615.00 | 24,620.00 | 24,605.00 | 24,615.00 | 12.9K |
| 13:30 | 24,615.00 | 24,625.00 | 24,590.00 | 24,590.00 | 21.0K |
| 13:35 | 24,595.00 | 24,595.00 | 24,575.00 | 24,580.00 | 15.6K |
| 13:40 | 24,580.00 | 24,600.00 | 24,575.00 | 24,585.00 | 19.4K |
| 13:45 | 24,580.00 | 24,590.00 | 24,570.00 | 24,575.00 | 14.8K |
| 13:50 | 24,580.00 | 24,600.00 | 24,575.00 | 24,585.00 | 17.0K |
| 13:55 | 24,585.00 | 24,605.00 | 24,585.00 | 24,600.00 | 20.4K |
| 14:00 | 24,600.00 | 24,610.00 | 24,580.00 | 24,590.00 | 24.6K |
| 14:05 | 24,590.00 | 24,605.00 | 24,590.00 | 24,590.00 | 15.4K |
| 14:10 | 24,595.00 | 24,600.00 | 24,590.00 | 24,595.00 | 8.3K |
| 14:15 | 24,590.00 | 24,595.00 | 24,570.00 | 24,575.00 | 29.2K |
| 14:20 | 24,575.00 | 24,590.00 | 24,570.00 | 24,575.00 | 11.5K |
| 14:25 | 24,580.00 | 24,595.00 | 24,575.00 | 24,590.00 | 17.1K |
| 14:30 | 24,605.00 | 24,660.00 | 24,600.00 | 24,640.00 | 74.8K |
| 14:35 | 24,635.00 | 24,660.00 | 24,625.00 | 24,650.00 | 45.6K |
| 14:40 | 24,655.00 | 24,665.00 | 24,630.00 | 24,650.00 | 46.6K |
| 14:45 | 24,645.00 | 24,660.00 | 24,640.00 | 24,655.00 | 49.8K |
| 14:50 | 24,655.00 | 24,670.00 | 24,645.00 | 24,670.00 | 21.8K |
| 14:55 | 24,670.00 | 24,675.00 | 24,650.00 | 24,660.00 | 23.8K |
| 15:00 | 24,665.00 | 24,690.00 | 24,655.00 | 24,655.00 | 46.8K |
| 15:05 | 24,655.00 | 24,685.00 | 24,650.00 | 24,655.00 | 22.4K |
| 15:10 | 24,655.00 | 24,655.00 | 24,635.00 | 24,645.00 | 37.9K |
| 15:15 | 24,645.00 | 24,655.00 | 24,625.00 | 24,635.00 | 21.6K |
| 15:20 | 24,630.00 | 24,630.00 | 24,570.00 | 24,580.00 | 47.2K |
| 15:30 | 24,570.00 | 24,570.00 | 24,570.00 | 24,570.00 | 50.6K |