36,090.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 19,000.00 | 19,495.00 | 18,370.00 | 18,515.00 | 10.8K |
| 09:05 | 18,520.00 | 18,620.00 | 18,470.00 | 18,610.00 | 5.3K |
| 09:10 | 18,610.00 | 18,615.00 | 18,580.00 | 18,600.00 | 4.1K |
| 09:15 | 18,590.00 | 18,600.00 | 18,570.00 | 18,570.00 | 4.5K |
| 09:20 | 18,575.00 | 18,620.00 | 18,570.00 | 18,570.00 | 7.1K |
| 09:25 | 18,595.00 | 18,655.00 | 18,580.00 | 18,650.00 | 5.1K |
| 09:30 | 18,700.00 | 18,760.00 | 18,640.00 | 18,730.00 | 19.0K |
| 09:35 | 18,700.00 | 18,730.00 | 18,695.00 | 18,730.00 | 20.8K |
| 09:40 | 18,745.00 | 18,755.00 | 18,700.00 | 18,710.00 | 16.3K |
| 09:45 | 18,735.00 | 18,735.00 | 18,685.00 | 18,695.00 | 25.8K |
| 09:50 | 18,700.00 | 18,710.00 | 18,690.00 | 18,710.00 | 3.8K |
| 09:55 | 18,710.00 | 18,720.00 | 18,705.00 | 18,720.00 | 5.1K |
| 10:00 | 18,735.00 | 18,795.00 | 18,720.00 | 18,765.00 | 17.4K |
| 10:05 | 18,735.00 | 18,790.00 | 18,715.00 | 18,790.00 | 6.5K |
| 10:10 | 18,780.00 | 18,835.00 | 18,775.00 | 18,835.00 | 3.1K |
| 10:15 | 18,840.00 | 18,845.00 | 18,800.00 | 18,830.00 | 6.0K |
| 10:20 | 18,865.00 | 18,865.00 | 18,475.00 | 18,605.00 | 18.0K |
| 10:25 | 18,585.00 | 18,645.00 | 18,570.00 | 18,595.00 | 6.1K |
| 10:30 | 18,577.00 | 18,710.00 | 18,555.00 | 18,695.00 | 8.1K |
| 10:35 | 18,665.00 | 18,665.00 | 18,560.00 | 18,570.00 | 5.2K |
| 10:40 | 18,570.00 | 18,570.00 | 18,525.00 | 18,570.00 | 6.6K |
| 10:45 | 18,570.00 | 18,615.00 | 18,535.00 | 18,610.00 | 7.1K |
| 10:50 | 18,590.00 | 18,695.00 | 18,585.00 | 18,695.00 | 3.3K |
| 10:55 | 18,690.00 | 18,715.00 | 18,685.00 | 18,715.00 | 6.4K |
| 11:00 | 18,725.00 | 18,745.00 | 18,650.00 | 18,745.00 | 7.2K |
| 11:05 | 18,745.00 | 18,745.00 | 18,670.00 | 18,670.00 | 8.4K |
| 11:10 | 18,670.00 | 18,675.00 | 18,645.00 | 18,660.00 | 5.9K |
| 11:15 | 18,660.00 | 18,705.00 | 18,650.00 | 18,700.00 | 6.9K |
| 11:20 | 18,705.00 | 18,715.00 | 18,630.00 | 18,640.00 | 9.1K |
| 11:25 | 18,630.00 | 18,665.00 | 18,605.00 | 18,625.00 | 4.6K |
| 11:30 | 18,610.00 | 18,655.00 | 18,600.00 | 18,630.00 | 5.9K |
| 11:35 | 18,620.00 | 18,620.00 | 18,530.00 | 18,530.00 | 7.2K |
| 11:40 | 18,530.00 | 18,610.00 | 18,520.00 | 18,575.00 | 4.4K |
| 11:45 | 18,555.00 | 18,640.00 | 18,550.00 | 18,615.00 | 2.7K |
| 11:50 | 18,615.00 | 18,630.00 | 18,560.00 | 18,560.00 | 6.8K |
| 11:55 | 18,565.00 | 18,565.00 | 18,540.00 | 18,545.00 | 4.1K |
| 12:00 | 18,555.00 | 18,555.00 | 18,505.00 | 18,510.00 | 5.3K |
| 12:05 | 18,525.00 | 18,525.00 | 18,475.00 | 18,490.00 | 5.6K |
| 12:10 | 18,485.00 | 18,490.00 | 18,430.00 | 18,430.00 | 5.4K |
| 12:15 | 18,445.00 | 18,470.00 | 18,435.00 | 18,440.00 | 4.5K |
| 12:20 | 18,440.00 | 18,445.00 | 18,385.00 | 18,385.00 | 5.3K |
| 12:25 | 18,385.00 | 18,450.00 | 18,385.00 | 18,440.00 | 6.5K |
| 12:30 | 18,425.00 | 18,425.00 | 18,315.00 | 18,315.00 | 7.0K |
| 12:35 | 18,340.00 | 18,345.00 | 18,305.00 | 18,305.00 | 4.4K |
| 12:40 | 18,320.00 | 18,380.00 | 18,320.00 | 18,355.00 | 16.5K |
| 12:45 | 18,335.00 | 18,355.00 | 18,305.00 | 18,315.00 | 46.7K |
| 12:50 | 18,310.00 | 18,400.00 | 18,310.00 | 18,350.00 | 53.1K |
| 12:55 | 18,385.00 | 18,385.00 | 18,305.00 | 18,305.00 | 42.4K |
| 13:00 | 18,305.00 | 18,305.00 | 18,260.00 | 18,260.00 | 5.4K |
| 13:05 | 18,270.00 | 18,305.00 | 18,260.00 | 18,285.00 | 2.7K |
| 13:10 | 18,285.00 | 18,295.00 | 18,275.00 | 18,280.00 | 4.3K |
| 13:15 | 18,280.00 | 18,280.00 | 18,260.00 | 18,260.00 | 6.0K |
| 13:20 | 18,260.00 | 18,265.00 | 18,235.00 | 18,235.00 | 5.9K |
| 13:25 | 18,235.00 | 18,235.00 | 18,115.00 | 18,115.00 | 19.2K |
| 13:30 | 18,100.00 | 18,105.00 | 18,050.00 | 18,050.00 | 58.0K |
| 13:35 | 18,055.00 | 18,060.00 | 17,960.00 | 17,990.00 | 81.8K |
| 13:40 | 17,990.00 | 17,990.00 | 17,935.00 | 17,945.00 | 68.5K |
| 13:45 | 17,960.00 | 18,115.00 | 17,960.00 | 18,010.00 | 47.5K |
| 13:50 | 18,090.00 | 18,090.00 | 18,015.00 | 18,035.00 | 57.1K |
| 13:55 | 18,040.00 | 18,040.00 | 17,995.00 | 18,000.00 | 58.9K |
| 14:00 | 18,040.00 | 18,065.00 | 18,000.00 | 18,040.00 | 60.5K |
| 14:05 | 18,035.00 | 18,065.00 | 17,995.00 | 18,045.00 | 67.9K |
| 14:10 | 18,050.00 | 18,085.00 | 18,025.00 | 18,050.00 | 67.1K |
| 14:15 | 18,050.00 | 18,200.00 | 17,995.00 | 18,170.00 | 64.0K |
| 14:20 | 18,170.00 | 18,215.00 | 18,090.00 | 18,090.00 | 54.8K |
| 14:25 | 18,110.00 | 18,120.00 | 18,005.00 | 18,010.00 | 66.1K |
| 14:30 | 18,030.00 | 18,030.00 | 17,940.00 | 17,940.00 | 60.4K |
| 14:35 | 17,945.00 | 18,060.00 | 17,930.00 | 17,930.00 | 52.5K |
| 14:40 | 17,940.00 | 17,960.00 | 17,900.00 | 17,925.00 | 63.5K |
| 14:45 | 17,940.00 | 17,975.00 | 17,895.00 | 17,920.00 | 63.1K |
| 14:50 | 17,885.00 | 17,930.00 | 17,885.00 | 17,910.00 | 56.3K |
| 14:55 | 17,910.00 | 17,940.00 | 17,870.00 | 17,925.00 | 74.4K |
| 15:00 | 17,915.00 | 17,960.00 | 17,915.00 | 17,935.00 | 74.7K |
| 15:05 | 17,935.00 | 17,955.00 | 17,835.00 | 17,835.00 | 51.2K |
| 15:10 | 17,830.00 | 17,865.00 | 17,810.00 | 17,865.00 | 70.9K |
| 15:15 | 17,840.00 | 17,915.00 | 17,775.00 | 17,775.00 | 7.1K |
| 15:25 | 17,785.00 | 17,785.00 | 17,785.00 | 17,785.00 | 4.1K |