18,785.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 19,160.00 | 19,310.00 | 19,160.00 | 19,210.00 | 78.7K |
| 09:05 | 19,200.00 | 19,275.00 | 19,170.00 | 19,180.00 | 50.5K |
| 09:10 | 19,185.00 | 19,185.00 | 19,105.00 | 19,110.00 | 32.2K |
| 09:15 | 19,120.00 | 19,130.00 | 19,030.00 | 19,095.00 | 17.1K |
| 09:20 | 19,070.00 | 19,115.00 | 19,040.00 | 19,080.00 | 21.1K |
| 09:25 | 19,095.00 | 19,185.00 | 19,090.00 | 19,180.00 | 25.2K |
| 09:30 | 19,190.00 | 19,200.00 | 19,135.00 | 19,135.00 | 62.4K |
| 09:35 | 19,150.00 | 19,210.00 | 19,140.00 | 19,205.00 | 15.3K |
| 09:40 | 19,190.00 | 19,205.00 | 19,140.00 | 19,195.00 | 18.4K |
| 09:45 | 19,195.00 | 19,220.00 | 19,170.00 | 19,205.00 | 11.0K |
| 09:50 | 19,205.00 | 19,220.00 | 19,140.00 | 19,140.00 | 41.5K |
| 09:55 | 19,135.00 | 19,190.00 | 19,130.00 | 19,185.00 | 20.6K |
| 10:00 | 19,195.00 | 19,270.00 | 19,170.00 | 19,270.00 | 18.3K |
| 10:05 | 19,275.00 | 19,315.00 | 19,235.00 | 19,255.00 | 17.0K |
| 10:10 | 19,250.00 | 19,255.00 | 19,200.00 | 19,225.00 | 14.2K |
| 10:15 | 19,230.00 | 19,230.00 | 19,175.00 | 19,205.00 | 6.7K |
| 10:20 | 19,200.00 | 19,225.00 | 19,185.00 | 19,220.00 | 13.4K |
| 10:25 | 19,225.00 | 19,230.00 | 19,170.00 | 19,185.00 | 6.9K |
| 10:30 | 19,190.00 | 19,215.00 | 19,175.00 | 19,190.00 | 12.3K |
| 10:35 | 19,190.00 | 19,275.00 | 19,165.00 | 19,270.00 | 16.3K |
| 10:40 | 19,270.00 | 19,300.00 | 19,245.00 | 19,270.00 | 8.0K |
| 10:45 | 19,270.00 | 19,300.00 | 19,250.00 | 19,300.00 | 6.5K |
| 10:50 | 19,300.00 | 19,310.00 | 19,255.00 | 19,270.00 | 7.8K |
| 10:55 | 19,285.00 | 19,290.00 | 19,265.00 | 19,270.00 | 11.1K |
| 11:00 | 19,270.00 | 19,270.00 | 19,225.00 | 19,230.00 | 7.3K |
| 11:05 | 19,240.00 | 19,250.00 | 19,225.00 | 19,230.00 | 6.9K |
| 11:10 | 19,245.00 | 19,280.00 | 19,215.00 | 19,280.00 | 19.0K |
| 11:15 | 19,280.00 | 19,305.00 | 19,265.00 | 19,305.00 | 16.6K |
| 11:20 | 19,305.00 | 19,305.00 | 19,245.00 | 19,265.00 | 14.2K |
| 11:25 | 19,260.00 | 19,320.00 | 19,260.00 | 19,310.00 | 3.3K |
| 11:30 | 19,310.00 | 19,310.00 | 19,260.00 | 19,285.00 | 10.3K |
| 11:35 | 19,285.00 | 19,300.00 | 19,270.00 | 19,295.00 | 4.0K |
| 11:40 | 19,300.00 | 19,325.00 | 19,290.00 | 19,290.00 | 9.5K |
| 11:45 | 19,297.00 | 19,305.00 | 19,275.00 | 19,290.00 | 8.4K |
| 11:50 | 19,290.00 | 19,315.00 | 19,275.00 | 19,315.00 | 3.5K |
| 11:55 | 19,312.00 | 19,425.00 | 19,312.00 | 19,405.00 | 37.6K |
| 12:00 | 19,415.00 | 19,450.00 | 19,360.00 | 19,360.00 | 34.9K |
| 12:05 | 19,380.00 | 19,405.00 | 19,345.00 | 19,345.00 | 10.5K |
| 12:10 | 19,360.00 | 19,360.00 | 19,315.00 | 19,315.00 | 5.6K |
| 12:15 | 19,320.00 | 19,330.00 | 19,310.00 | 19,325.00 | 6.2K |
| 12:20 | 19,330.00 | 19,360.00 | 19,325.00 | 19,345.00 | 6.1K |
| 12:25 | 19,345.00 | 19,375.00 | 19,340.00 | 19,370.00 | 3.8K |
| 12:30 | 19,370.00 | 19,395.00 | 19,360.00 | 19,395.00 | 8.7K |
| 12:35 | 19,395.00 | 19,400.00 | 19,360.00 | 19,365.00 | 11.9K |
| 12:40 | 19,365.00 | 19,365.00 | 19,345.00 | 19,345.00 | 13.1K |
| 12:45 | 19,355.00 | 19,355.00 | 19,335.00 | 19,337.00 | 3.4K |
| 12:50 | 19,340.00 | 19,355.00 | 19,330.00 | 19,335.00 | 5.3K |
| 12:55 | 19,350.00 | 19,375.00 | 19,340.00 | 19,375.00 | 3.1K |
| 13:00 | 19,375.00 | 19,380.00 | 19,335.00 | 19,335.00 | 9.5K |
| 13:05 | 19,345.00 | 19,345.00 | 19,270.00 | 19,270.00 | 6.5K |
| 13:10 | 19,275.00 | 19,280.00 | 19,235.00 | 19,275.00 | 13.6K |
| 13:15 | 19,275.00 | 19,280.00 | 19,250.00 | 19,255.00 | 5.3K |
| 13:20 | 19,255.00 | 19,270.00 | 19,240.00 | 19,250.00 | 11.6K |
| 13:25 | 19,250.00 | 19,255.00 | 19,200.00 | 19,210.00 | 7.4K |
| 13:30 | 19,195.00 | 19,230.00 | 19,175.00 | 19,200.00 | 14.0K |
| 13:35 | 19,185.00 | 19,200.00 | 19,180.00 | 19,190.00 | 4.0K |
| 13:40 | 19,195.00 | 19,195.00 | 19,165.00 | 19,165.00 | 5.5K |
| 13:45 | 19,150.00 | 19,170.00 | 19,130.00 | 19,150.00 | 7.7K |
| 13:50 | 19,155.00 | 19,190.00 | 19,135.00 | 19,185.00 | 8.2K |
| 13:55 | 19,175.00 | 19,205.00 | 19,175.00 | 19,190.00 | 2.9K |
| 14:00 | 19,190.00 | 19,215.00 | 19,185.00 | 19,195.00 | 9.2K |
| 14:05 | 19,195.00 | 19,230.00 | 19,195.00 | 19,205.00 | 11.3K |
| 14:10 | 19,220.00 | 19,235.00 | 19,220.00 | 19,220.00 | 6.0K |
| 14:15 | 19,220.00 | 19,230.00 | 19,195.00 | 19,200.00 | 3.8K |
| 14:20 | 19,190.00 | 19,200.00 | 19,170.00 | 19,180.00 | 3.8K |
| 14:25 | 19,195.00 | 19,200.00 | 19,170.00 | 19,195.00 | 6.8K |
| 14:30 | 19,195.00 | 19,210.00 | 19,180.00 | 19,205.00 | 2.7K |
| 14:35 | 19,205.00 | 19,205.00 | 19,175.00 | 19,190.00 | 9.9K |
| 14:40 | 19,175.00 | 19,200.00 | 19,165.00 | 19,165.00 | 2.9K |
| 14:45 | 19,180.00 | 19,180.00 | 19,160.00 | 19,175.00 | 3.8K |
| 14:50 | 19,160.00 | 19,185.00 | 19,160.00 | 19,160.00 | 4.2K |
| 14:55 | 19,165.00 | 19,180.00 | 19,155.00 | 19,180.00 | 4.4K |
| 15:00 | 19,170.00 | 19,180.00 | 19,155.00 | 19,165.00 | 4.1K |
| 15:05 | 19,180.00 | 19,185.00 | 19,160.00 | 19,175.00 | 4.9K |
| 15:10 | 19,175.00 | 19,210.00 | 19,170.00 | 19,210.00 | 11.1K |
| 15:15 | 19,190.00 | 19,215.00 | 19,185.00 | 19,190.00 | 2.2K |
| 15:25 | 19,225.00 | 19,225.00 | 19,225.00 | 19,225.00 | 4.0K |