29,205.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 24,690.00 | 24,885.00 | 24,690.00 | 24,870.00 | 1,054.2K |
| 09:05 | 24,885.00 | 24,945.00 | 24,870.00 | 24,905.00 | 1,011.2K |
| 09:10 | 24,910.00 | 24,955.00 | 24,890.00 | 24,950.00 | 647.0K |
| 09:15 | 24,950.00 | 24,975.00 | 24,925.00 | 24,965.00 | 415.1K |
| 09:20 | 24,960.00 | 24,995.00 | 24,840.00 | 24,890.00 | 943.6K |
| 09:25 | 24,885.00 | 24,925.00 | 24,865.00 | 24,905.00 | 290.1K |
| 09:30 | 24,905.00 | 24,945.00 | 24,890.00 | 24,935.00 | 374.2K |
| 09:35 | 24,935.00 | 24,950.00 | 24,865.00 | 24,865.00 | 294.9K |
| 09:40 | 24,860.00 | 24,885.00 | 24,827.00 | 24,830.00 | 576.6K |
| 09:45 | 24,830.00 | 24,860.00 | 24,825.00 | 24,840.00 | 218.6K |
| 09:50 | 24,840.00 | 24,850.00 | 24,800.00 | 24,840.00 | 532.9K |
| 09:55 | 24,840.00 | 24,855.00 | 24,800.00 | 24,835.00 | 302.8K |
| 10:00 | 24,840.00 | 24,840.00 | 24,790.00 | 24,830.00 | 258.2K |
| 10:05 | 24,845.00 | 24,890.00 | 24,830.00 | 24,860.00 | 267.6K |
| 10:10 | 24,870.00 | 24,890.00 | 24,820.00 | 24,840.00 | 210.9K |
| 10:15 | 24,845.00 | 24,870.00 | 24,840.00 | 24,855.00 | 86.9K |
| 10:20 | 24,865.00 | 24,875.00 | 24,820.00 | 24,825.00 | 192.0K |
| 10:25 | 24,820.00 | 24,850.00 | 24,805.00 | 24,845.00 | 158.3K |
| 10:30 | 24,850.00 | 24,860.00 | 24,815.00 | 24,815.00 | 117.2K |
| 10:35 | 24,815.00 | 24,840.00 | 24,800.00 | 24,835.00 | 206.6K |
| 10:40 | 24,835.00 | 24,885.00 | 24,830.00 | 24,885.00 | 361.4K |
| 10:45 | 24,890.00 | 24,900.00 | 24,870.00 | 24,890.00 | 279.4K |
| 10:50 | 24,895.00 | 24,940.00 | 24,885.00 | 24,940.00 | 325.7K |
| 10:55 | 24,945.00 | 24,970.00 | 24,915.00 | 24,945.00 | 475.0K |
| 11:00 | 24,950.00 | 24,990.00 | 24,950.00 | 24,970.00 | 218.1K |
| 11:05 | 24,965.00 | 24,995.00 | 24,960.00 | 24,990.00 | 109.8K |
| 11:10 | 24,990.00 | 24,990.00 | 24,940.00 | 24,965.00 | 130.6K |
| 11:15 | 24,965.00 | 24,970.00 | 24,950.00 | 24,955.00 | 28.6K |
| 11:20 | 24,960.00 | 24,970.00 | 24,940.00 | 24,965.00 | 56.4K |
| 11:25 | 24,970.00 | 24,985.00 | 24,960.00 | 24,975.00 | 83.7K |
| 11:30 | 24,965.00 | 24,980.00 | 24,960.00 | 24,965.00 | 40.7K |
| 11:35 | 24,970.00 | 25,000.00 | 24,970.00 | 24,995.00 | 216.3K |
| 11:40 | 24,995.00 | 25,060.00 | 24,995.00 | 25,060.00 | 584.9K |
| 11:45 | 25,065.00 | 25,075.00 | 25,025.00 | 25,035.00 | 184.6K |
| 11:50 | 25,040.00 | 25,040.00 | 24,985.00 | 24,985.00 | 80.6K |
| 11:55 | 24,985.00 | 24,995.00 | 24,950.00 | 24,955.00 | 122.8K |
| 12:00 | 24,955.00 | 24,965.00 | 24,920.00 | 24,925.00 | 198.0K |
| 12:05 | 24,920.00 | 24,925.00 | 24,880.00 | 24,900.00 | 240.5K |
| 12:10 | 24,890.00 | 24,895.00 | 24,855.00 | 24,875.00 | 207.8K |
| 12:15 | 24,870.00 | 24,880.00 | 24,855.00 | 24,860.00 | 157.3K |
| 12:20 | 24,855.00 | 24,880.00 | 24,835.00 | 24,840.00 | 199.2K |
| 12:25 | 24,840.00 | 24,855.00 | 24,805.00 | 24,820.00 | 303.2K |
| 12:30 | 24,825.00 | 24,840.00 | 24,820.00 | 24,825.00 | 107.6K |
| 12:35 | 24,825.00 | 24,835.00 | 24,815.00 | 24,825.00 | 87.3K |
| 12:40 | 24,820.00 | 24,825.00 | 24,785.00 | 24,800.00 | 406.2K |
| 12:45 | 24,805.00 | 24,825.00 | 24,785.00 | 24,795.00 | 115.8K |
| 12:50 | 24,800.00 | 24,800.00 | 24,760.00 | 24,765.00 | 244.8K |
| 12:55 | 24,760.00 | 24,775.00 | 24,737.00 | 24,770.00 | 244.5K |
| 13:00 | 24,765.00 | 24,780.00 | 24,740.00 | 24,740.00 | 201.0K |
| 13:05 | 24,740.00 | 24,750.00 | 24,725.00 | 24,740.00 | 149.2K |
| 13:10 | 24,745.00 | 24,765.00 | 24,730.00 | 24,735.00 | 66.8K |
| 13:15 | 24,735.00 | 24,765.00 | 24,710.00 | 24,760.00 | 193.5K |
| 13:20 | 24,765.00 | 24,770.00 | 24,750.00 | 24,765.00 | 94.9K |
| 13:25 | 24,760.00 | 24,765.00 | 24,750.00 | 24,760.00 | 54.2K |
| 13:30 | 24,760.00 | 24,760.00 | 24,735.00 | 24,755.00 | 98.1K |
| 13:35 | 24,755.00 | 24,785.00 | 24,740.00 | 24,780.00 | 170.1K |
| 13:40 | 24,780.00 | 24,785.00 | 24,755.00 | 24,755.00 | 122.6K |
| 13:45 | 24,755.00 | 24,765.00 | 24,735.00 | 24,735.00 | 115.5K |
| 13:50 | 24,735.00 | 24,780.00 | 24,730.00 | 24,765.00 | 153.7K |
| 13:55 | 24,765.00 | 24,790.00 | 24,765.00 | 24,785.00 | 89.0K |
| 14:00 | 24,790.00 | 24,800.00 | 24,785.00 | 24,785.00 | 98.2K |
| 14:05 | 24,785.00 | 24,785.00 | 24,750.00 | 24,775.00 | 79.8K |
| 14:10 | 24,775.00 | 24,795.00 | 24,770.00 | 24,795.00 | 70.5K |
| 14:15 | 24,795.00 | 24,830.00 | 24,790.00 | 24,815.00 | 201.1K |
| 14:20 | 24,815.00 | 24,825.00 | 24,785.00 | 24,790.00 | 85.7K |
| 14:25 | 24,775.00 | 24,790.00 | 24,730.00 | 24,730.00 | 175.7K |
| 14:30 | 24,735.00 | 24,780.00 | 24,735.00 | 24,770.00 | 212.8K |
| 14:35 | 24,770.00 | 24,770.00 | 24,740.00 | 24,760.00 | 201.4K |
| 14:40 | 24,760.00 | 24,775.00 | 24,755.00 | 24,775.00 | 145.5K |
| 14:45 | 24,780.00 | 24,785.00 | 24,765.00 | 24,780.00 | 280.3K |
| 14:50 | 24,780.00 | 24,800.00 | 24,775.00 | 24,795.00 | 338.4K |
| 14:55 | 24,800.00 | 24,820.00 | 24,790.00 | 24,820.00 | 467.2K |
| 15:00 | 24,820.00 | 24,830.00 | 24,815.00 | 24,815.00 | 167.0K |
| 15:05 | 24,815.00 | 24,820.00 | 24,805.00 | 24,805.00 | 82.2K |
| 15:10 | 24,805.00 | 24,825.00 | 24,805.00 | 24,815.00 | 188.8K |
| 15:15 | 24,810.00 | 24,835.00 | 24,805.00 | 24,835.00 | 195.7K |
| 15:25 | 24,895.00 | 24,895.00 | 24,895.00 | 24,895.00 | 356.4K |