18,850.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 19,350.00 | 19,400.00 | 19,350.00 | 19,350.00 | 99.1K |
| 09:16 | 19,350.00 | 19,350.00 | 19,300.00 | 19,350.00 | 30.4K |
| 09:17 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 1.5K |
| 09:18 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 73.3K |
| 09:19 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 23.2K |
| 09:20 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 3.6K |
| 09:21 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 106.9K |
| 09:22 | 19,300.00 | 19,300.00 | 19,250.00 | 19,250.00 | 23.2K |
| 09:23 | 19,250.00 | 19,300.00 | 19,250.00 | 19,250.00 | 57.8K |
| 09:24 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 3.0K |
| 09:25 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 13.9K |
| 09:26 | 19,300.00 | 19,300.00 | 19,250.00 | 19,250.00 | 18.9K |
| 09:27 | 19,250.00 | 19,300.00 | 19,250.00 | 19,250.00 | 6.4K |
| 09:28 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 5.9K |
| 09:29 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 15.9K |
| 09:30 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 7.4K |
| 09:31 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 11.0K |
| 09:32 | 19,250.00 | 19,300.00 | 19,250.00 | 19,250.00 | 12.6K |
| 09:33 | 19,300.00 | 19,300.00 | 19,250.00 | 19,250.00 | 10.8K |
| 09:34 | 19,250.00 | 19,300.00 | 19,250.00 | 19,250.00 | 37.5K |
| 09:35 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 26.5K |
| 09:36 | 19,250.00 | 19,300.00 | 19,250.00 | 19,250.00 | 74.3K |
| 09:37 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 34.3K |
| 09:38 | 19,250.00 | 19,250.00 | 19,200.00 | 19,250.00 | 27.4K |
| 09:39 | 19,250.00 | 19,250.00 | 19,200.00 | 19,250.00 | 11.9K |
| 09:40 | 19,250.00 | 19,250.00 | 19,200.00 | 19,250.00 | 45.6K |
| 09:41 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 12.6K |
| 09:42 | 19,200.00 | 19,250.00 | 19,200.00 | 19,250.00 | 15.5K |
| 09:43 | 19,250.00 | 19,250.00 | 19,200.00 | 19,250.00 | 14.6K |
| 09:44 | 19,300.00 | 19,300.00 | 19,250.00 | 19,300.00 | 9.0K |
| 09:45 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 1.7K |
| 09:46 | 19,300.00 | 19,300.00 | 19,250.00 | 19,300.00 | 18.1K |
| 09:47 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 1.7K |
| 09:48 | 19,250.00 | 19,300.00 | 19,250.00 | 19,250.00 | 2.0K |
| 09:49 | 19,250.00 | 19,300.00 | 19,250.00 | 19,250.00 | 5.9K |
| 09:50 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 7.3K |
| 09:51 | 19,300.00 | 19,300.00 | 19,250.00 | 19,300.00 | 17.1K |
| 09:52 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 0.5K |
| 09:53 | 19,300.00 | 19,300.00 | 19,250.00 | 19,250.00 | 24.7K |
| 09:54 | 19,300.00 | 19,300.00 | 19,250.00 | 19,250.00 | 15.2K |
| 09:55 | 19,300.00 | 19,300.00 | 19,250.00 | 19,250.00 | 0.2K |
| 09:56 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 2.3K |
| 09:57 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 1.2K |
| 09:58 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 11.4K |
| 09:59 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 6.5K |
| 10:00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 7.5K |
| 10:01 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 27.9K |
| 10:02 | 19,300.00 | 19,350.00 | 19,300.00 | 19,350.00 | 37.7K |
| 10:03 | 19,350.00 | 19,400.00 | 19,350.00 | 19,350.00 | 36.5K |
| 10:04 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 0.9K |
| 10:05 | 19,350.00 | 19,400.00 | 19,350.00 | 19,350.00 | 2.6K |
| 10:06 | 19,400.00 | 19,400.00 | 19,350.00 | 19,400.00 | 7.0K |
| 10:07 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 16.0K |
| 10:08 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 65.7K |
| 10:09 | 19,400.00 | 19,450.00 | 19,400.00 | 19,450.00 | 11.9K |
| 10:10 | 19,400.00 | 19,400.00 | 19,350.00 | 19,400.00 | 22.4K |
| 10:11 | 19,450.00 | 19,450.00 | 19,400.00 | 19,400.00 | 2.7K |
| 10:12 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 6.0K |
| 10:13 | 19,400.00 | 19,450.00 | 19,400.00 | 19,450.00 | 27.2K |
| 10:14 | 19,450.00 | 19,450.00 | 19,450.00 | 19,450.00 | 1.2K |
| 10:15 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 64.5K |
| 10:16 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 15.2K |
| 10:17 | 19,350.00 | 19,400.00 | 19,350.00 | 19,400.00 | 6.4K |
| 10:18 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 0.5K |
| 10:19 | 19,400.00 | 19,400.00 | 19,350.00 | 19,350.00 | 2.0K |
| 10:20 | 19,400.00 | 19,400.00 | 19,350.00 | 19,350.00 | 4.3K |
| 10:21 | 19,350.00 | 19,400.00 | 19,350.00 | 19,400.00 | 5.5K |
| 10:22 | 19,400.00 | 19,400.00 | 19,350.00 | 19,350.00 | 5.4K |
| 10:23 | 19,350.00 | 19,400.00 | 19,350.00 | 19,400.00 | 2.2K |
| 10:24 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 6.2K |
| 10:25 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 1.2K |
| 10:26 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 1.5K |
| 10:27 | 19,400.00 | 19,400.00 | 19,350.00 | 19,350.00 | 5.4K |
| 10:28 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 39.6K |
| 10:29 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.2K |
| 10:30 | 19,350.00 | 19,350.00 | 19,300.00 | 19,350.00 | 123.8K |
| 10:31 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 1.0K |
| 10:32 | 19,300.00 | 19,350.00 | 19,300.00 | 19,350.00 | 4.4K |
| 10:33 | 19,300.00 | 19,350.00 | 19,300.00 | 19,350.00 | 3.1K |
| 10:34 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 2.5K |
| 10:35 | 19,300.00 | 19,350.00 | 19,300.00 | 19,350.00 | 6.4K |
| 10:36 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 1.6K |
| 10:37 | 19,350.00 | 19,350.00 | 19,300.00 | 19,350.00 | 2.6K |
| 10:38 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 0.5K |
| 10:39 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 0.3K |
| 10:40 | 19,350.00 | 19,350.00 | 19,300.00 | 19,300.00 | 18.4K |
| 10:41 | 19,300.00 | 19,350.00 | 19,300.00 | 19,350.00 | 1.1K |
| 10:42 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 3.7K |
| 10:43 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 54.3K |
| 10:44 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 9.2K |
| 10:45 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 1.3K |
| 10:46 | 19,300.00 | 19,300.00 | 19,250.00 | 19,250.00 | 18.7K |
| 10:47 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 2.3K |
| 10:48 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 5.3K |
| 10:49 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 3.6K |
| 10:50 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 31.1K |
| 10:51 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 1.1K |
| 10:52 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 105.5K |
| 10:53 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 10.9K |
| 10:54 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 3.9K |
| 10:55 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.1K |
| 10:56 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.5K |
| 10:57 | 19,300.00 | 19,300.00 | 19,250.00 | 19,250.00 | 46.1K |
| 10:58 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 2.8K |
| 10:59 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 3.5K |
| 11:00 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 10.1K |
| 11:01 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 2.0K |
| 11:02 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 1.8K |
| 11:04 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 6.8K |
| 11:05 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 30.1K |
| 11:06 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 12.0K |
| 11:07 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.6K |
| 11:08 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 2.3K |
| 11:09 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 3.9K |
| 11:10 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 28.3K |
| 11:11 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 0.7K |
| 11:12 | 19,250.00 | 19,250.00 | 19,200.00 | 19,250.00 | 14.4K |
| 11:13 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 6.2K |
| 11:14 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 0.3K |
| 11:15 | 19,250.00 | 19,250.00 | 19,200.00 | 19,200.00 | 6.1K |
| 11:16 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 32.4K |
| 11:17 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 0.6K |
| 11:18 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 3.1K |
| 11:19 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 2.4K |
| 11:20 | 19,250.00 | 19,250.00 | 19,200.00 | 19,200.00 | 1.1K |
| 11:21 | 19,200.00 | 19,250.00 | 19,200.00 | 19,250.00 | 5.3K |
| 11:22 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 6.2K |
| 11:23 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1.3K |
| 11:24 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 13.1K |
| 11:25 | 19,200.00 | 19,250.00 | 19,200.00 | 19,200.00 | 2.0K |
| 11:26 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 3.3K |
| 11:27 | 19,250.00 | 19,250.00 | 19,200.00 | 19,200.00 | 16.0K |
| 11:28 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 1.4K |
| 11:29 | 19,250.00 | 19,250.00 | 19,200.00 | 19,200.00 | 24.5K |
| 13:00 | 19,250.00 | 19,250.00 | 19,200.00 | 19,250.00 | 54.7K |
| 13:01 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1.5K |
| 13:02 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 63.7K |
| 13:03 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 3.7K |
| 13:04 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 10.4K |
| 13:05 | 19,200.00 | 19,250.00 | 19,200.00 | 19,200.00 | 20.4K |
| 13:06 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 114.0K |
| 13:07 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 37.3K |
| 13:08 | 19,200.00 | 19,200.00 | 19,150.00 | 19,200.00 | 107.2K |
| 13:09 | 19,200.00 | 19,200.00 | 19,150.00 | 19,150.00 | 109.3K |
| 13:10 | 19,150.00 | 19,200.00 | 19,150.00 | 19,200.00 | 40.0K |
| 13:11 | 19,200.00 | 19,200.00 | 19,150.00 | 19,200.00 | 6.4K |
| 13:12 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 3.7K |
| 13:13 | 19,200.00 | 19,200.00 | 19,150.00 | 19,150.00 | 31.0K |
| 13:14 | 19,150.00 | 19,200.00 | 19,150.00 | 19,200.00 | 35.5K |
| 13:15 | 19,200.00 | 19,200.00 | 19,150.00 | 19,200.00 | 94.4K |
| 13:16 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 43.6K |
| 13:17 | 19,150.00 | 19,200.00 | 19,150.00 | 19,200.00 | 29.3K |
| 13:18 | 19,200.00 | 19,200.00 | 19,150.00 | 19,150.00 | 25.8K |
| 13:19 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 32.2K |
| 13:20 | 19,150.00 | 19,200.00 | 19,150.00 | 19,150.00 | 25.0K |
| 13:21 | 19,150.00 | 19,150.00 | 19,100.00 | 19,100.00 | 59.6K |
| 13:22 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 37.4K |
| 13:23 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 45.3K |
| 13:24 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 27.4K |
| 13:25 | 19,150.00 | 19,150.00 | 19,100.00 | 19,150.00 | 15.2K |
| 13:26 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 14.0K |
| 13:27 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 16.5K |
| 13:28 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 23.6K |
| 13:29 | 19,150.00 | 19,150.00 | 19,100.00 | 19,100.00 | 53.2K |
| 13:30 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 78.3K |
| 13:31 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 106.5K |
| 13:32 | 19,100.00 | 19,100.00 | 19,050.00 | 19,050.00 | 167.6K |
| 13:33 | 19,050.00 | 19,100.00 | 19,050.00 | 19,050.00 | 26.7K |
| 13:34 | 19,050.00 | 19,100.00 | 19,050.00 | 19,100.00 | 23.5K |
| 13:35 | 19,100.00 | 19,100.00 | 19,050.00 | 19,050.00 | 58.0K |
| 13:36 | 19,100.00 | 19,100.00 | 19,050.00 | 19,100.00 | 1,503.6K |
| 13:37 | 19,050.00 | 19,100.00 | 19,050.00 | 19,050.00 | 0.0K |
| 13:38 | 19,100.00 | 19,150.00 | 19,050.00 | 19,150.00 | 0.0K |
| 13:39 | 19,150.00 | 19,200.00 | 19,100.00 | 19,200.00 | 0.0K |
| 13:40 | 19,150.00 | 19,200.00 | 19,150.00 | 19,150.00 | 1,641.8K |
| 13:41 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0K |
| 13:42 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0K |
| 13:43 | 19,150.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 13:44 | 19,150.00 | 19,150.00 | 19,100.00 | 19,150.00 | 0.0K |
| 13:45 | 19,150.00 | 19,150.00 | 19,100.00 | 19,150.00 | 0.0K |
| 13:46 | 19,150.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 13:47 | 19,100.00 | 19,150.00 | 19,100.00 | 19,150.00 | 0.0K |
| 13:48 | 19,150.00 | 19,150.00 | 19,100.00 | 19,150.00 | 0.0K |
| 13:49 | 19,150.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 13:50 | 19,100.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 13:51 | 19,100.00 | 19,150.00 | 19,100.00 | 19,150.00 | 0.0K |
| 13:52 | 19,150.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 13:53 | 19,100.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 13:54 | 19,100.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 13:55 | 19,100.00 | 19,150.00 | 19,100.00 | 19,150.00 | 0.0K |
| 13:56 | 19,150.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 13:57 | 19,100.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 13:58 | 19,100.00 | 19,150.00 | 19,100.00 | 19,150.00 | 0.0K |
| 13:59 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.0K |
| 14:00 | 19,150.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 14:01 | 19,100.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 14:02 | 19,150.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 14:03 | 19,100.00 | 19,150.00 | 19,100.00 | 19,100.00 | 0.0K |
| 14:04 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0.0K |
| 14:05 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0.0K |
| 14:06 | 19,100.00 | 19,100.00 | 19,050.00 | 19,050.00 | 0.0K |
| 14:07 | 19,100.00 | 19,100.00 | 19,050.00 | 19,100.00 | 0.0K |
| 14:08 | 19,100.00 | 19,100.00 | 19,000.00 | 19,000.00 | 0.0K |
| 14:09 | 19,000.00 | 19,050.00 | 19,000.00 | 19,000.00 | 0.0K |
| 14:10 | 19,050.00 | 19,050.00 | 19,000.00 | 19,050.00 | 0.0K |
| 14:11 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 0.0K |
| 14:12 | 19,050.00 | 19,100.00 | 19,000.00 | 19,050.00 | 0.0K |
| 14:13 | 19,050.00 | 19,050.00 | 19,050.00 | 19,050.00 | 0.0K |
| 14:14 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 0.0K |
| 14:15 | 19,050.00 | 19,100.00 | 19,050.00 | 19,050.00 | 0.0K |
| 14:16 | 19,050.00 | 19,050.00 | 19,000.00 | 19,000.00 | 0.0K |
| 14:17 | 19,000.00 | 19,050.00 | 19,000.00 | 19,000.00 | 0.0K |
| 14:18 | 19,000.00 | 19,000.00 | 18,900.00 | 18,900.00 | 22.6K |
| 14:19 | 18,900.00 | 18,900.00 | 18,800.00 | 18,850.00 | 303.4K |
| 14:20 | 18,850.00 | 18,900.00 | 18,800.00 | 18,900.00 | 213.4K |
| 14:21 | 18,900.00 | 18,900.00 | 18,850.00 | 18,900.00 | 43.1K |
| 14:22 | 18,900.00 | 18,950.00 | 18,850.00 | 18,900.00 | 133.3K |
| 14:23 | 18,900.00 | 18,950.00 | 18,900.00 | 18,950.00 | 211.1K |
| 14:24 | 18,950.00 | 18,950.00 | 18,900.00 | 18,900.00 | 230.4K |
| 14:25 | 18,900.00 | 18,900.00 | 18,850.00 | 18,850.00 | 248.8K |
| 14:26 | 18,850.00 | 18,900.00 | 18,850.00 | 18,900.00 | 121.6K |
| 14:27 | 18,900.00 | 18,900.00 | 18,850.00 | 18,900.00 | 147.0K |
| 14:28 | 18,900.00 | 18,950.00 | 18,850.00 | 18,950.00 | 128.4K |
| 14:29 | 18,950.00 | 18,950.00 | 18,900.00 | 18,900.00 | 114.6K |
| 14:45 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 0.1K |
| 15:00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 1,803.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 18,800.00 | 19,100.00 | 18,650.00 | 18,850.00 | 7.3M |
| 2025-09-26 | 19,350.00 | 19,450.00 | 18,800.00 | 18,800.00 | 10.6M |
| 2025-09-25 | 19,650.00 | 19,700.00 | 19,350.00 | 19,400.00 | 9.2M |
| 2025-09-24 | 19,150.00 | 19,650.00 | 18,650.00 | 19,650.00 | 29.9M |
| 2025-09-23 | 18,950.00 | 19,200.00 | 18,750.00 | 19,200.00 | 12.1M |
| 2025-09-22 | 18,700.00 | 19,000.00 | 18,200.00 | 19,000.00 | 20.8M |
| 2025-09-19 | 18,900.00 | 19,150.00 | 18,600.00 | 18,600.00 | 12.3M |
| 2025-09-18 | 19,300.00 | 19,450.00 | 18,700.00 | 18,850.00 | 18.5M |
| 2025-09-17 | 19,650.00 | 19,700.00 | 19,300.00 | 19,300.00 | 10.7M |
| 2025-09-16 | 19,950.00 | 20,050.00 | 19,500.00 | 19,650.00 | 14.9M |
| 2025-09-15 | 19,550.00 | 19,900.00 | 19,450.00 | 19,800.00 | 13.1M |
| 2025-09-12 | 19,800.00 | 19,800.00 | 19,350.00 | 19,500.00 | 13.6M |
| 2025-09-11 | 19,150.00 | 19,700.00 | 18,400.00 | 19,650.00 | 33.1M |
| 2025-09-10 | 19,550.00 | 19,750.00 | 19,100.00 | 19,200.00 | 20.2M |
| 2025-09-09 | 19,450.00 | 19,600.00 | 19,050.00 | 19,450.00 | 21.9M |
| 2025-09-08 | 20,200.00 | 20,550.00 | 19,350.00 | 19,350.00 | 54.2M |
| 2025-09-05 | 21,600.00 | 21,850.00 | 20,600.00 | 20,600.00 | 47.1M |
| 2025-09-04 | 21,350.00 | 21,700.00 | 21,050.00 | 21,500.00 | 37.9M |
| 2025-09-03 | 20,950.00 | 21,150.00 | 20,700.00 | 21,050.00 | 27.3M |
| 2025-08-29 | 21,000.00 | 21,400.00 | 20,650.00 | 20,900.00 | 47.7M |
| 2025-08-28 | 20,500.00 | 21,000.00 | 20,150.00 | 20,800.00 | 38.3M |
| 2025-08-27 | 21,300.00 | 21,650.00 | 20,050.00 | 20,200.00 | 54.3M |
| 2025-08-26 | 19,500.00 | 21,050.00 | 19,300.00 | 20,950.00 | 49.5M |
| 2025-08-25 | 21,600.00 | 21,800.00 | 20,100.00 | 20,100.00 | 59.5M |
| 2025-08-22 | 22,000.00 | 22,800.00 | 20,550.00 | 21,600.00 | 80.7M |
| 2025-08-21 | 21,000.00 | 22,050.00 | 20,650.00 | 22,050.00 | 114.5M |
| 2025-08-20 | 21,500.00 | 21,550.00 | 19,800.00 | 20,650.00 | 55.9M |
| 2025-08-19 | 20,300.00 | 21,250.00 | 20,150.00 | 21,250.00 | 70.6M |
| 2025-08-18 | 19,500.00 | 20,600.00 | 19,250.00 | 20,150.00 | 50.4M |
| 2025-08-15 | 20,050.00 | 20,050.00 | 19,200.00 | 19,500.00 | 44.7M |
| 2025-08-14 | 19,150.00 | 20,350.00 | 19,150.00 | 19,800.00 | 71.6M |
| 2025-08-13 | 19,200.00 | 19,500.00 | 18,550.00 | 19,150.00 | 43.1M |
| 2025-08-12 | 19,700.00 | 19,800.00 | 18,950.00 | 19,200.00 | 41.4M |
| 2025-08-11 | 19,400.00 | 19,700.00 | 18,850.00 | 19,550.00 | 60.9M |
| 2025-08-08 | 19,750.00 | 20,100.00 | 19,100.00 | 19,350.00 | 43.6M |
| 2025-08-07 | 18,350.00 | 19,450.00 | 18,000.00 | 19,450.00 | 73.7M |
| 2025-08-06 | 18,100.00 | 18,800.00 | 17,800.00 | 18,200.00 | 52.7M |
| 2025-08-05 | 17,450.00 | 17,900.00 | 16,850.00 | 17,600.00 | 95.6M |
| 2025-08-04 | 15,500.00 | 16,750.00 | 15,500.00 | 16,750.00 | 58.1M |
| 2025-08-01 | 15,700.00 | 15,750.00 | 15,350.00 | 15,700.00 | 20.6M |
| 2025-07-31 | 16,050.00 | 16,100.00 | 15,450.00 | 15,700.00 | 19.6M |
| 2025-07-30 | 15,400.00 | 16,000.00 | 15,300.00 | 15,900.00 | 28.4M |
| 2025-07-29 | 16,600.00 | 16,600.00 | 15,300.00 | 15,300.00 | 48.8M |
| 2025-07-28 | 15,650.00 | 16,500.00 | 15,600.00 | 16,450.00 | 42.1M |
| 2025-07-25 | 15,750.00 | 15,800.00 | 15,500.00 | 15,600.00 | 23.9M |
| 2025-07-24 | 15,400.00 | 15,900.00 | 15,400.00 | 15,600.00 | 28.8M |
| 2025-07-23 | 15,450.00 | 15,550.00 | 15,250.00 | 15,400.00 | 27.1M |
| 2025-07-22 | 15,050.00 | 15,450.00 | 14,850.00 | 15,300.00 | 28.5M |
| 2025-07-21 | 15,250.00 | 15,300.00 | 15,050.00 | 15,100.00 | 21.3M |
| 2025-07-18 | 14,950.00 | 15,350.00 | 14,850.00 | 15,100.00 | 26.9M |
| 2025-07-17 | 15,000.00 | 15,150.00 | 14,800.00 | 14,900.00 | 19.3M |
| 2025-07-16 | 14,700.00 | 14,900.00 | 14,700.00 | 14,900.00 | 15.9M |
| 2025-07-15 | 14,950.00 | 15,100.00 | 14,750.00 | 14,750.00 | 19.5M |
| 2025-07-14 | 14,850.00 | 14,900.00 | 14,550.00 | 14,900.00 | 20.7M |
| 2025-07-11 | 14,850.00 | 15,150.00 | 14,750.00 | 14,850.00 | 26.3M |
| 2025-07-10 | 15,000.00 | 15,050.00 | 14,700.00 | 14,850.00 | 17.1M |
| 2025-07-09 | 14,100.00 | 14,950.00 | 14,050.00 | 14,900.00 | 62.0M |
| 2025-07-08 | 13,950.00 | 14,150.00 | 13,900.00 | 14,000.00 | 32.5M |
| 2025-07-07 | 13,750.00 | 14,200.00 | 13,750.00 | 14,150.00 | 26.3M |
| 2025-07-04 | 13,800.00 | 13,900.00 | 13,750.00 | 13,750.00 | 10.5M |
| 2025-07-03 | 13,650.00 | 13,950.00 | 13,550.00 | 13,750.00 | 27.3M |
| 2025-07-02 | 13,550.00 | 13,650.00 | 13,500.00 | 13,600.00 | 9.8M |
| 2025-07-01 | 13,550.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13.1M |
| 2025-06-30 | 13,450.00 | 13,550.00 | 13,400.00 | 13,450.00 | 12.8M |
| 2025-06-27 | 13,400.00 | 13,450.00 | 13,300.00 | 13,400.00 | 8.3M |
| 2025-06-26 | 13,400.00 | 13,450.00 | 13,300.00 | 13,350.00 | 4.9M |
| 2025-06-25 | 13,300.00 | 13,500.00 | 13,250.00 | 13,400.00 | 11.6M |
| 2025-06-24 | 13,400.00 | 13,400.00 | 13,250.00 | 13,250.00 | 6.1M |
| 2025-06-23 | 13,200.00 | 13,300.00 | 13,150.00 | 13,300.00 | 6.9M |
| 2025-06-20 | 13,350.00 | 13,500.00 | 13,300.00 | 13,350.00 | 7.0M |
| 2025-06-19 | 13,400.00 | 13,500.00 | 13,350.00 | 13,400.00 | 4.8M |
| 2025-06-18 | 13,550.00 | 13,550.00 | 13,350.00 | 13,400.00 | 5.2M |
| 2025-06-17 | 13,400.00 | 13,700.00 | 13,350.00 | 13,500.00 | 15.8M |
| 2025-06-16 | 13,200.00 | 13,350.00 | 13,150.00 | 13,300.00 | 8.6M |
| 2025-06-13 | 13,200.00 | 13,300.00 | 13,100.00 | 13,200.00 | 15.4M |
| 2025-06-12 | 13,250.00 | 13,350.00 | 13,200.00 | 13,300.00 | 7.3M |
| 2025-06-11 | 13,100.00 | 13,350.00 | 13,050.00 | 13,250.00 | 9.2M |
| 2025-06-10 | 13,050.00 | 13,150.00 | 13,000.00 | 13,050.00 | 4.6M |
| 2025-06-09 | 13,100.00 | 13,150.00 | 13,000.00 | 13,050.00 | 5.6M |
| 2025-06-06 | 13,150.00 | 13,200.00 | 13,050.00 | 13,100.00 | 6.8M |
| 2025-06-05 | 13,200.00 | 13,200.00 | 13,100.00 | 13,150.00 | 4.8M |
| 2025-06-04 | 13,250.00 | 13,300.00 | 13,100.00 | 13,100.00 | 8.6M |
| 2025-06-03 | 13,150.00 | 13,300.00 | 13,150.00 | 13,250.00 | 7.6M |
| 2025-06-02 | 12,900.00 | 13,150.00 | 12,750.00 | 13,100.00 | 21.6M |
| 2025-05-30 | 13,400.00 | 13,450.00 | 13,200.00 | 13,250.00 | 7.9M |
| 2025-05-29 | 13,400.00 | 13,450.00 | 13,350.00 | 13,400.00 | 7.0M |
| 2025-05-28 | 13,400.00 | 13,500.00 | 13,300.00 | 13,350.00 | 8.5M |
| 2025-05-27 | 13,350.00 | 13,450.00 | 13,000.00 | 13,350.00 | 11.2M |
| 2025-05-26 | 13,300.00 | 13,400.00 | 13,000.00 | 13,350.00 | 9.1M |
| 2025-05-23 | 13,300.00 | 13,350.00 | 13,150.00 | 13,250.00 | 9.6M |
| 2025-05-22 | 13,450.00 | 13,500.00 | 13,250.00 | 13,300.00 | 15.4M |
| 2025-05-21 | 13,500.00 | 13,750.00 | 13,450.00 | 13,500.00 | 15.4M |
| 2025-05-20 | 13,450.00 | 13,550.00 | 13,350.00 | 13,500.00 | 10.5M |
| 2025-05-19 | 13,500.00 | 13,550.00 | 13,400.00 | 13,450.00 | 8.5M |
| 2025-05-16 | 13,700.00 | 13,750.00 | 13,550.00 | 13,600.00 | 8.6M |
| 2025-05-15 | 13,800.00 | 13,900.00 | 13,550.00 | 13,750.00 | 14.2M |
| 2025-05-14 | 13,650.00 | 13,800.00 | 13,600.00 | 13,800.00 | 14.8M |
| 2025-05-13 | 13,950.00 | 13,950.00 | 13,500.00 | 13,600.00 | 18.6M |
| 2025-05-12 | 13,190.67 | 13,796.60 | 13,144.06 | 13,749.99 | 34.3M |
| 2025-05-09 | 13,237.28 | 13,237.28 | 13,050.84 | 13,097.45 | 17.8M |
| 2025-05-08 | 13,050.84 | 13,190.67 | 13,004.23 | 13,097.45 | 17.1M |
| 2025-05-07 | 13,050.84 | 13,050.84 | 12,864.40 | 12,957.62 | 12.2M |
| 2025-05-06 | 12,584.74 | 13,004.23 | 12,584.74 | 12,864.40 | 14.7M |
| 2025-05-05 | 13,700.00 | 13,750.00 | 13,550.00 | 13,600.00 | 4.5M |
| 2025-04-29 | 13,550.00 | 13,650.00 | 13,500.00 | 13,600.00 | 7.0M |
| 2025-04-28 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 8.5M |
| 2025-04-25 | 13,550.00 | 13,600.00 | 13,400.00 | 13,400.00 | 14.0M |
| 2025-04-24 | 13,550.00 | 13,600.00 | 13,350.00 | 13,450.00 | 6.9M |
| 2025-04-23 | 13,700.00 | 13,700.00 | 13,450.00 | 13,500.00 | 8.5M |
| 2025-04-22 | 13,400.00 | 13,550.00 | 13,000.00 | 13,400.00 | 24.2M |
| 2025-04-21 | 13,500.00 | 13,750.00 | 13,400.00 | 13,550.00 | 16.0M |
| 2025-04-18 | 13,100.00 | 13,350.00 | 13,100.00 | 13,200.00 | 12.4M |
| 2025-04-17 | 12,900.00 | 13,100.00 | 12,850.00 | 13,100.00 | 9.4M |
| 2025-04-16 | 12,750.00 | 13,000.00 | 12,750.00 | 12,950.00 | 8.4M |
| 2025-04-15 | 13,050.00 | 13,100.00 | 12,750.00 | 12,800.00 | 11.2M |
| 2025-04-14 | 13,250.00 | 13,300.00 | 12,950.00 | 13,050.00 | 13.4M |
| 2025-04-11 | 13,350.00 | 13,350.00 | 12,750.00 | 13,200.00 | 26.1M |
| 2025-04-10 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.3M |
| 2025-04-09 | 11,100.00 | 12,450.00 | 11,100.00 | 11,700.00 | 30.9M |
| 2025-04-08 | 12,400.00 | 12,500.00 | 11,900.00 | 11,900.00 | 30.4M |
| 2025-04-04 | 12,400.00 | 12,950.00 | 12,400.00 | 12,750.00 | 42.7M |
| 2025-04-03 | 13,400.00 | 14,000.00 | 13,300.00 | 13,300.00 | 52.4M |
| 2025-04-02 | 14,300.00 | 14,400.00 | 14,200.00 | 14,250.00 | 11.9M |
| 2025-04-01 | 14,400.00 | 14,450.00 | 14,250.00 | 14,300.00 | 7.9M |
| 2025-03-31 | 14,200.00 | 14,500.00 | 14,200.00 | 14,300.00 | 12.0M |
| 2025-03-28 | 14,350.00 | 14,400.00 | 14,200.00 | 14,200.00 | 9.6M |
| 2025-03-27 | 14,500.00 | 14,600.00 | 14,200.00 | 14,300.00 | 19.6M |
| 2025-03-26 | 14,800.00 | 14,850.00 | 14,450.00 | 14,500.00 | 18.6M |
| 2025-03-25 | 14,550.00 | 15,000.00 | 14,550.00 | 14,800.00 | 18.4M |
| 2025-03-24 | 14,700.00 | 14,950.00 | 14,450.00 | 14,500.00 | 29.4M |
| 2025-03-21 | 15,000.00 | 15,200.00 | 14,600.00 | 14,750.00 | 38.3M |
| 2025-03-20 | 16,050.00 | 16,100.00 | 15,000.00 | 15,200.00 | 81.0M |
| 2025-03-19 | 16,250.00 | 16,300.00 | 16,000.00 | 16,050.00 | 17.9M |
| 2025-03-18 | 16,400.00 | 16,400.00 | 16,200.00 | 16,250.00 | 5.6M |
| 2025-03-17 | 16,150.00 | 16,450.00 | 16,050.00 | 16,350.00 | 14.6M |
| 2025-03-14 | 16,050.00 | 16,150.00 | 16,000.00 | 16,100.00 | 10.2M |
| 2025-03-13 | 16,150.00 | 16,200.00 | 16,050.00 | 16,050.00 | 10.0M |
| 2025-03-12 | 16,250.00 | 16,300.00 | 16,100.00 | 16,150.00 | 8.9M |
| 2025-03-11 | 16,100.00 | 16,250.00 | 16,050.00 | 16,250.00 | 9.4M |
| 2025-03-10 | 16,350.00 | 16,450.00 | 16,200.00 | 16,200.00 | 12.1M |
| 2025-03-07 | 16,200.00 | 16,450.00 | 16,200.00 | 16,350.00 | 19.0M |
| 2025-03-06 | 16,100.00 | 16,250.00 | 16,050.00 | 16,200.00 | 17.5M |
| 2025-03-05 | 16,250.00 | 16,400.00 | 16,100.00 | 16,100.00 | 15.1M |
| 2025-03-04 | 16,200.00 | 16,350.00 | 16,100.00 | 16,200.00 | 20.9M |
| 2025-03-03 | 16,400.00 | 16,450.00 | 16,100.00 | 16,200.00 | 61.9M |
| 2025-02-28 | 16,850.00 | 16,900.00 | 16,700.00 | 16,700.00 | 20.4M |
| 2025-02-27 | 17,000.00 | 17,050.00 | 16,800.00 | 16,900.00 | 18.1M |
| 2025-02-26 | 17,100.00 | 17,100.00 | 16,900.00 | 16,950.00 | 12.9M |
| 2025-02-25 | 17,150.00 | 17,150.00 | 16,900.00 | 16,950.00 | 15.2M |
| 2025-02-24 | 17,000.00 | 17,150.00 | 16,900.00 | 17,050.00 | 12.9M |
| 2025-02-21 | 17,150.00 | 17,150.00 | 16,900.00 | 17,000.00 | 10.0M |
| 2025-02-20 | 17,000.00 | 17,250.00 | 16,950.00 | 17,100.00 | 17.1M |
| 2025-02-19 | 16,950.00 | 17,000.00 | 16,850.00 | 17,000.00 | 8.6M |
| 2025-02-18 | 16,850.00 | 17,050.00 | 16,800.00 | 16,900.00 | 9.2M |
| 2025-02-17 | 16,900.00 | 17,000.00 | 16,800.00 | 16,850.00 | 8.5M |
| 2025-02-14 | 17,000.00 | 17,150.00 | 16,900.00 | 16,900.00 | 9.8M |
| 2025-02-13 | 16,850.00 | 16,950.00 | 16,750.00 | 16,900.00 | 7.9M |
| 2025-02-12 | 17,100.00 | 17,100.00 | 16,800.00 | 16,850.00 | 7.6M |
| 2025-02-11 | 16,750.00 | 17,200.00 | 16,750.00 | 17,000.00 | 42.5M |
| 2025-02-10 | 16,500.00 | 16,850.00 | 16,350.00 | 16,750.00 | 17.7M |
| 2025-02-07 | 16,650.00 | 16,800.00 | 16,450.00 | 16,550.00 | 10.1M |
| 2025-02-06 | 16,700.00 | 16,900.00 | 16,500.00 | 16,550.00 | 8.8M |
| 2025-02-05 | 16,600.00 | 16,700.00 | 16,450.00 | 16,600.00 | 8.9M |
| 2025-02-04 | 16,250.00 | 16,600.00 | 16,150.00 | 16,550.00 | 10.9M |
| 2025-02-03 | 16,400.00 | 16,400.00 | 16,100.00 | 16,150.00 | 8.9M |
| 2025-01-24 | 16,300.00 | 16,500.00 | 16,300.00 | 16,450.00 | 8.4M |
| 2025-01-23 | 16,250.00 | 16,400.00 | 16,100.00 | 16,350.00 | 6.2M |
| 2025-01-22 | 16,300.00 | 16,300.00 | 16,100.00 | 16,100.00 | 5.1M |
| 2025-01-21 | 16,500.00 | 16,500.00 | 16,200.00 | 16,200.00 | 5.4M |
| 2025-01-20 | 16,250.00 | 16,450.00 | 16,200.00 | 16,400.00 | 6.8M |
| 2025-01-17 | 16,050.00 | 16,200.00 | 16,000.00 | 16,150.00 | 4.3M |
| 2025-01-16 | 16,100.00 | 16,200.00 | 16,000.00 | 16,050.00 | 6.3M |
| 2025-01-15 | 16,000.00 | 16,100.00 | 15,900.00 | 16,000.00 | 5.7M |
| 2025-01-14 | 15,900.00 | 16,050.00 | 15,850.00 | 15,900.00 | 3.5M |
| 2025-01-13 | 15,800.00 | 16,050.00 | 15,700.00 | 15,900.00 | 6.9M |
| 2025-01-10 | 16,100.00 | 16,250.00 | 15,850.00 | 15,900.00 | 8.4M |
| 2025-01-09 | 16,300.00 | 16,300.00 | 16,050.00 | 16,100.00 | 4.4M |
| 2025-01-08 | 16,250.00 | 16,350.00 | 16,150.00 | 16,200.00 | 4.6M |
| 2025-01-07 | 16,100.00 | 16,250.00 | 16,050.00 | 16,100.00 | 5.8M |
| 2025-01-06 | 16,200.00 | 16,300.00 | 16,000.00 | 16,050.00 | 7.8M |
| 2025-01-03 | 16,500.00 | 16,550.00 | 16,200.00 | 16,200.00 | 9.7M |
| 2025-01-02 | 16,700.00 | 16,700.00 | 16,400.00 | 16,550.00 | 5.1M |