22,550.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 22,650.00 | 23,350.00 | 22,550.00 | 22,600.00 | 377.9K |
| 09:05 | 22,625.00 | 23,200.00 | 22,550.00 | 22,700.00 | 181.2K |
| 09:10 | 22,600.00 | 23,350.00 | 22,550.00 | 23,350.00 | 187.2K |
| 09:15 | 23,350.00 | 23,850.00 | 23,000.00 | 23,450.00 | 831.6K |
| 09:20 | 23,500.00 | 24,500.00 | 23,350.00 | 24,350.00 | 1,346.9K |
| 09:25 | 24,400.00 | 24,750.00 | 24,050.00 | 24,450.00 | 822.3K |
| 09:30 | 24,450.00 | 24,550.00 | 24,050.00 | 24,250.00 | 504.8K |
| 09:35 | 24,300.00 | 24,850.00 | 24,250.00 | 24,850.00 | 626.8K |
| 09:40 | 25,050.00 | 25,050.00 | 24,550.00 | 24,800.00 | 899.1K |
| 09:45 | 24,750.00 | 24,800.00 | 24,350.00 | 24,450.00 | 374.9K |
| 09:50 | 24,450.00 | 24,650.00 | 24,250.00 | 24,450.00 | 256.1K |
| 09:55 | 24,400.00 | 24,850.00 | 24,400.00 | 24,850.00 | 296.2K |
| 10:00 | 25,000.00 | 25,000.00 | 24,450.00 | 24,450.00 | 346.8K |
| 10:05 | 24,450.00 | 24,700.00 | 24,400.00 | 24,425.00 | 164.7K |
| 10:10 | 24,400.00 | 24,500.00 | 24,150.00 | 24,200.00 | 217.2K |
| 10:15 | 24,250.00 | 24,450.00 | 24,200.00 | 24,250.00 | 113.4K |
| 10:20 | 24,250.00 | 24,350.00 | 24,050.00 | 24,100.00 | 144.6K |
| 10:25 | 24,100.00 | 24,150.00 | 24,000.00 | 24,050.00 | 108.8K |
| 10:30 | 24,050.00 | 24,150.00 | 24,000.00 | 24,150.00 | 51.9K |
| 10:35 | 24,150.00 | 24,200.00 | 24,050.00 | 24,175.00 | 45.1K |
| 10:40 | 24,200.00 | 24,200.00 | 23,700.00 | 23,850.00 | 242.0K |
| 10:45 | 23,850.00 | 23,900.00 | 23,500.00 | 23,500.00 | 178.5K |
| 10:50 | 23,500.00 | 23,650.00 | 23,450.00 | 23,500.00 | 130.4K |
| 10:55 | 23,500.00 | 23,550.00 | 23,400.00 | 23,550.00 | 52.1K |
| 11:00 | 23,550.00 | 23,700.00 | 23,500.00 | 23,600.00 | 57.8K |
| 11:05 | 23,600.00 | 23,650.00 | 23,450.00 | 23,550.00 | 59.3K |
| 11:10 | 23,500.00 | 23,600.00 | 23,450.00 | 23,500.00 | 27.4K |
| 11:15 | 23,500.00 | 23,550.00 | 23,300.00 | 23,300.00 | 45.9K |
| 11:20 | 23,300.00 | 23,350.00 | 23,250.00 | 23,350.00 | 96.4K |
| 11:25 | 23,350.00 | 23,350.00 | 23,250.00 | 23,300.00 | 23.8K |
| 11:30 | 23,325.00 | 23,600.00 | 23,300.00 | 23,550.00 | 63.8K |
| 11:35 | 23,550.00 | 23,600.00 | 23,450.00 | 23,600.00 | 20.8K |
| 11:40 | 23,600.00 | 23,600.00 | 23,450.00 | 23,500.00 | 24.7K |
| 11:45 | 23,500.00 | 23,500.00 | 23,350.00 | 23,400.00 | 30.6K |
| 11:50 | 23,350.00 | 23,500.00 | 23,350.00 | 23,400.00 | 11.9K |
| 11:55 | 23,500.00 | 23,600.00 | 23,450.00 | 23,600.00 | 15.5K |
| 12:00 | 23,600.00 | 23,600.00 | 23,450.00 | 23,450.00 | 16.3K |
| 12:05 | 23,450.00 | 23,600.00 | 23,450.00 | 23,500.00 | 19.1K |
| 12:10 | 23,550.00 | 23,550.00 | 23,400.00 | 23,400.00 | 13.3K |
| 12:15 | 23,400.00 | 23,450.00 | 23,350.00 | 23,400.00 | 9.0K |
| 12:20 | 23,400.00 | 23,500.00 | 23,400.00 | 23,450.00 | 8.9K |
| 12:25 | 23,450.00 | 23,500.00 | 23,400.00 | 23,450.00 | 10.0K |
| 12:30 | 23,475.00 | 23,550.00 | 23,450.00 | 23,500.00 | 8.3K |
| 12:35 | 23,450.00 | 23,500.00 | 23,400.00 | 23,500.00 | 9.9K |
| 12:40 | 23,500.00 | 23,550.00 | 23,250.00 | 23,300.00 | 35.7K |
| 12:45 | 23,300.00 | 23,300.00 | 23,100.00 | 23,150.00 | 62.6K |
| 12:50 | 23,100.00 | 23,150.00 | 23,000.00 | 23,000.00 | 65.8K |
| 12:55 | 23,000.00 | 23,000.00 | 22,800.00 | 22,900.00 | 116.2K |
| 13:00 | 22,850.00 | 23,000.00 | 22,850.00 | 23,000.00 | 32.9K |
| 13:05 | 23,000.00 | 23,100.00 | 22,950.00 | 23,100.00 | 24.2K |
| 13:10 | 23,100.00 | 23,100.00 | 22,950.00 | 22,950.00 | 20.5K |
| 13:15 | 22,950.00 | 23,050.00 | 22,900.00 | 22,900.00 | 18.9K |
| 13:20 | 22,900.00 | 22,950.00 | 22,800.00 | 22,950.00 | 30.2K |
| 13:25 | 22,900.00 | 23,000.00 | 22,800.00 | 22,850.00 | 27.3K |
| 13:30 | 22,850.00 | 22,850.00 | 22,650.00 | 22,800.00 | 71.2K |
| 13:35 | 22,750.00 | 22,900.00 | 22,700.00 | 22,750.00 | 26.7K |
| 13:40 | 22,700.00 | 22,750.00 | 22,650.00 | 22,750.00 | 21.5K |
| 13:45 | 22,775.00 | 22,900.00 | 22,775.00 | 22,850.00 | 16.3K |
| 13:50 | 22,850.00 | 22,850.00 | 22,750.00 | 22,800.00 | 14.7K |
| 13:55 | 22,750.00 | 22,800.00 | 22,700.00 | 22,700.00 | 27.1K |
| 14:00 | 22,700.00 | 22,750.00 | 22,550.00 | 22,600.00 | 57.5K |
| 14:05 | 22,650.00 | 22,650.00 | 22,500.00 | 22,500.00 | 54.7K |
| 14:10 | 22,550.00 | 22,800.00 | 22,550.00 | 22,800.00 | 31.9K |
| 14:15 | 22,850.00 | 22,950.00 | 22,600.00 | 22,650.00 | 61.8K |
| 14:20 | 22,600.00 | 22,750.00 | 22,600.00 | 22,700.00 | 12.9K |
| 14:25 | 22,700.00 | 22,800.00 | 22,650.00 | 22,700.00 | 13.5K |
| 14:30 | 22,700.00 | 22,750.00 | 22,500.00 | 22,500.00 | 40.8K |
| 14:35 | 22,550.00 | 22,650.00 | 22,500.00 | 22,650.00 | 20.0K |
| 14:40 | 22,600.00 | 22,700.00 | 22,500.00 | 22,550.00 | 16.5K |
| 14:45 | 22,550.00 | 22,550.00 | 22,250.00 | 22,300.00 | 72.3K |
| 14:50 | 22,350.00 | 22,400.00 | 22,250.00 | 22,250.00 | 46.6K |
| 14:55 | 22,300.00 | 22,300.00 | 22,100.00 | 22,200.00 | 70.8K |
| 15:00 | 22,200.00 | 22,200.00 | 22,050.00 | 22,150.00 | 36.9K |
| 15:05 | 22,200.00 | 22,300.00 | 22,150.00 | 22,300.00 | 31.7K |
| 15:10 | 22,300.00 | 22,350.00 | 22,150.00 | 22,200.00 | 31.0K |
| 15:15 | 22,200.00 | 22,300.00 | 22,100.00 | 22,250.00 | 53.8K |
| 15:25 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 64.3K |