29,205.00
마지막 업데이트: 2025-09-26
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:00 | 24,080.00 | 24,255.00 | 24,080.00 | 24,240.00 | 2,151.2K |
09:05 | 24,250.00 | 24,285.00 | 24,115.00 | 24,160.00 | 1,032.8K |
09:10 | 24,160.00 | 24,365.00 | 24,160.00 | 24,365.00 | 1,507.4K |
09:15 | 24,370.00 | 24,390.00 | 24,310.00 | 24,315.00 | 788.7K |
09:20 | 24,310.00 | 24,315.00 | 24,220.00 | 24,240.00 | 344.7K |
09:25 | 24,225.00 | 24,295.00 | 24,220.00 | 24,285.00 | 467.1K |
09:30 | 24,290.00 | 24,385.00 | 24,275.00 | 24,385.00 | 483.8K |
09:35 | 24,375.00 | 24,390.00 | 24,305.00 | 24,325.00 | 341.1K |
09:40 | 24,335.00 | 24,335.00 | 24,200.00 | 24,275.00 | 511.8K |
09:45 | 24,280.00 | 24,340.00 | 24,280.00 | 24,300.00 | 226.0K |
09:50 | 24,305.00 | 24,350.00 | 24,285.00 | 24,310.00 | 199.0K |
09:55 | 24,315.00 | 24,335.00 | 24,265.00 | 24,310.00 | 174.7K |
10:00 | 24,305.00 | 24,310.00 | 24,260.00 | 24,285.00 | 187.1K |
10:05 | 24,275.00 | 24,390.00 | 24,240.00 | 24,355.00 | 654.6K |
10:10 | 24,360.00 | 24,415.00 | 24,350.00 | 24,380.00 | 402.7K |
10:15 | 24,370.00 | 24,410.00 | 24,360.00 | 24,390.00 | 142.4K |
10:20 | 24,390.00 | 24,410.00 | 24,340.00 | 24,380.00 | 162.4K |
10:25 | 24,385.00 | 24,405.00 | 24,360.00 | 24,405.00 | 59.8K |
10:30 | 24,400.00 | 24,415.00 | 24,365.00 | 24,410.00 | 175.3K |
10:35 | 24,405.00 | 24,435.00 | 24,395.00 | 24,400.00 | 308.9K |
10:40 | 24,395.00 | 24,415.00 | 24,375.00 | 24,380.00 | 72.5K |
10:45 | 24,380.00 | 24,440.00 | 24,375.00 | 24,440.00 | 125.6K |
10:50 | 24,430.00 | 24,450.00 | 24,410.00 | 24,420.00 | 138.3K |
10:55 | 24,420.00 | 24,435.00 | 24,375.00 | 24,375.00 | 107.3K |
11:00 | 24,380.00 | 24,400.00 | 24,365.00 | 24,400.00 | 121.9K |
11:05 | 24,405.00 | 24,460.00 | 24,400.00 | 24,430.00 | 235.4K |
11:10 | 24,430.00 | 24,460.00 | 24,430.00 | 24,450.00 | 86.1K |
11:15 | 24,450.00 | 24,465.00 | 24,405.00 | 24,410.00 | 101.1K |
11:20 | 24,410.00 | 24,410.00 | 24,385.00 | 24,400.00 | 57.6K |
11:25 | 24,400.00 | 24,400.00 | 24,315.00 | 24,375.00 | 240.1K |
11:30 | 24,380.00 | 24,390.00 | 24,365.00 | 24,390.00 | 78.2K |
11:35 | 24,390.00 | 24,405.00 | 24,370.00 | 24,390.00 | 87.8K |
11:40 | 24,385.00 | 24,390.00 | 24,315.00 | 24,345.00 | 183.5K |
11:45 | 24,350.00 | 24,375.00 | 24,325.00 | 24,345.00 | 89.3K |
11:50 | 24,340.00 | 24,370.00 | 24,325.00 | 24,370.00 | 67.0K |
11:55 | 24,370.00 | 24,405.00 | 24,365.00 | 24,380.00 | 59.3K |
12:00 | 24,380.00 | 24,395.00 | 24,330.00 | 24,335.00 | 79.3K |
12:05 | 24,340.00 | 24,390.00 | 24,335.00 | 24,360.00 | 68.6K |
12:10 | 24,360.00 | 24,380.00 | 24,355.00 | 24,380.00 | 97.1K |
12:15 | 24,380.00 | 24,410.00 | 24,365.00 | 24,365.00 | 99.4K |
12:20 | 24,370.00 | 24,380.00 | 24,350.00 | 24,375.00 | 89.3K |
12:25 | 24,380.00 | 24,410.00 | 24,380.00 | 24,405.00 | 116.6K |
12:30 | 24,410.00 | 24,420.00 | 24,395.00 | 24,395.00 | 131.5K |
12:35 | 24,400.00 | 24,430.00 | 24,395.00 | 24,425.00 | 96.0K |
12:40 | 24,425.00 | 24,465.00 | 24,420.00 | 24,430.00 | 209.3K |
12:45 | 24,430.00 | 24,445.00 | 24,420.00 | 24,430.00 | 30.6K |
12:50 | 24,435.00 | 24,465.00 | 24,420.00 | 24,455.00 | 102.1K |
12:55 | 24,460.00 | 24,490.00 | 24,455.00 | 24,485.00 | 235.9K |
13:00 | 24,485.00 | 24,515.00 | 24,475.00 | 24,480.00 | 335.1K |
13:05 | 24,475.00 | 24,490.00 | 24,460.00 | 24,470.00 | 61.2K |
13:10 | 24,475.00 | 24,485.00 | 24,470.00 | 24,480.00 | 38.2K |
13:15 | 24,480.00 | 24,500.00 | 24,475.00 | 24,485.00 | 42.1K |
13:20 | 24,490.00 | 24,520.00 | 24,485.00 | 24,520.00 | 77.7K |
13:25 | 24,515.00 | 24,525.00 | 24,500.00 | 24,500.00 | 98.7K |
13:30 | 24,500.00 | 24,525.00 | 24,470.00 | 24,475.00 | 66.5K |
13:35 | 24,475.00 | 24,477.00 | 24,450.00 | 24,455.00 | 149.1K |
13:40 | 24,455.00 | 24,500.00 | 24,450.00 | 24,500.00 | 58.0K |
13:45 | 24,500.00 | 24,525.00 | 24,485.00 | 24,490.00 | 93.5K |
13:50 | 24,485.00 | 24,505.00 | 24,480.00 | 24,480.00 | 26.8K |
13:55 | 24,480.00 | 24,490.00 | 24,470.00 | 24,475.00 | 40.7K |
14:00 | 24,475.00 | 24,480.00 | 24,455.00 | 24,465.00 | 73.8K |
14:05 | 24,460.00 | 24,465.00 | 24,435.00 | 24,435.00 | 170.0K |
14:10 | 24,435.00 | 24,440.00 | 24,415.00 | 24,420.00 | 129.2K |
14:15 | 24,420.00 | 24,445.00 | 24,415.00 | 24,430.00 | 100.9K |
14:20 | 24,420.00 | 24,425.00 | 24,400.00 | 24,415.00 | 67.0K |
14:25 | 24,415.00 | 24,440.00 | 24,415.00 | 24,430.00 | 52.7K |
14:30 | 24,430.00 | 24,470.00 | 24,425.00 | 24,465.00 | 69.7K |
14:35 | 24,465.00 | 24,490.00 | 24,455.00 | 24,460.00 | 148.5K |
14:40 | 24,455.00 | 24,485.00 | 24,455.00 | 24,470.00 | 98.0K |
14:45 | 24,470.00 | 24,490.00 | 24,470.00 | 24,475.00 | 70.7K |
14:50 | 24,480.00 | 24,490.00 | 24,460.00 | 24,460.00 | 93.4K |
14:55 | 24,455.00 | 24,465.00 | 24,435.00 | 24,435.00 | 64.4K |
15:00 | 24,440.00 | 24,455.00 | 24,425.00 | 24,432.00 | 45.5K |
15:05 | 24,430.00 | 24,455.00 | 24,425.00 | 24,440.00 | 99.3K |
15:10 | 24,440.00 | 24,450.00 | 24,430.00 | 24,445.00 | 132.4K |
15:15 | 24,450.00 | 24,470.00 | 24,435.00 | 24,460.00 | 197.0K |
15:25 | 24,470.00 | 24,470.00 | 24,470.00 | 24,470.00 | 121.7K |