22,300.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 24,000.00 | 24,150.00 | 24,000.00 | 24,100.00 | 0.1K |
| 09:01 | 24,050.00 | 24,100.00 | 23,900.00 | 24,000.00 | 0.7K |
| 09:02 | 23,800.00 | 24,000.00 | 23,800.00 | 24,000.00 | 0.1K |
| 09:03 | 23,800.00 | 24,000.00 | 23,800.00 | 24,000.00 | 0.1K |
| 09:04 | 24,000.00 | 24,000.00 | 23,950.00 | 23,950.00 | 0.1K |
| 09:05 | 23,950.00 | 24,050.00 | 23,950.00 | 24,050.00 | 0.1K |
| 09:06 | 23,900.00 | 23,900.00 | 23,850.00 | 23,850.00 | 0.0K |
| 09:07 | 24,050.00 | 24,050.00 | 23,850.00 | 23,850.00 | 0.1K |
| 09:08 | 23,900.00 | 24,050.00 | 23,900.00 | 24,050.00 | 0.0K |
| 09:09 | 23,850.00 | 24,050.00 | 23,850.00 | 24,050.00 | 0.0K |
| 09:10 | 23,850.00 | 24,000.00 | 23,850.00 | 24,000.00 | 0.0K |
| 09:11 | 24,000.00 | 24,000.00 | 23,800.00 | 23,800.00 | 0.0K |
| 09:12 | 23,950.00 | 24,000.00 | 23,950.00 | 24,000.00 | 0.0K |
| 09:14 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 09:16 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.1K |
| 09:17 | 23,750.00 | 23,800.00 | 23,750.00 | 23,800.00 | 0.3K |
| 09:18 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 09:19 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 09:20 | 23,700.00 | 23,700.00 | 23,600.00 | 23,600.00 | 0.1K |
| 09:21 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.2K |
| 09:22 | 23,600.00 | 23,700.00 | 23,600.00 | 23,700.00 | 0.0K |
| 09:23 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 09:26 | 23,650.00 | 23,650.00 | 23,600.00 | 23,600.00 | 0.1K |
| 09:27 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.1K |
| 09:28 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.1K |
| 09:29 | 23,600.00 | 23,700.00 | 23,600.00 | 23,700.00 | 0.3K |
| 09:30 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 09:32 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 09:33 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 09:34 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 09:35 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 0.0K |
| 09:36 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 09:39 | 23,700.00 | 23,850.00 | 23,700.00 | 23,850.00 | 0.3K |
| 09:43 | 23,800.00 | 23,850.00 | 23,700.00 | 23,700.00 | 0.1K |
| 09:46 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 09:47 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 0.0K |
| 09:53 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 09:57 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 10:00 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 10:05 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 10:06 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:07 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:08 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:09 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:10 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:12 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:13 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.1K |
| 10:25 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:28 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:30 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 10:31 | 23,950.00 | 24,000.00 | 23,950.00 | 24,000.00 | 0.3K |
| 10:32 | 23,900.00 | 23,900.00 | 23,800.00 | 23,800.00 | 0.0K |
| 10:33 | 23,800.00 | 23,850.00 | 23,800.00 | 23,850.00 | 0.0K |
| 10:34 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:35 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:38 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:39 | 23,850.00 | 23,950.00 | 23,850.00 | 23,950.00 | 0.1K |
| 10:41 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 10:42 | 23,900.00 | 23,950.00 | 23,900.00 | 23,950.00 | 0.1K |
| 10:43 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 10:46 | 23,850.00 | 23,900.00 | 23,800.00 | 23,800.00 | 0.0K |
| 10:48 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 10:53 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.1K |
| 10:54 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 0.0K |
| 10:57 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 10:59 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 11:01 | 23,900.00 | 23,950.00 | 23,900.00 | 23,950.00 | 0.1K |
| 11:03 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 11:04 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 0.1K |
| 11:06 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 11:08 | 23,900.00 | 23,950.00 | 23,750.00 | 23,950.00 | 0.0K |
| 11:11 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 11:12 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 0.0K |
| 11:13 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 11:15 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 11:16 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 11:17 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
| 11:18 | 23,750.00 | 23,900.00 | 23,750.00 | 23,750.00 | 0.0K |
| 11:23 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 11:28 | 23,850.00 | 23,900.00 | 23,850.00 | 23,900.00 | 0.1K |
| 11:29 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
| 11:34 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
| 11:35 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 11:37 | 23,750.00 | 23,950.00 | 23,750.00 | 23,950.00 | 0.3K |
| 11:38 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 11:39 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 11:42 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.1K |
| 11:43 | 23,850.00 | 23,950.00 | 23,750.00 | 23,950.00 | 0.1K |
| 11:54 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 11:55 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 11:56 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 11:58 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.1K |
| 11:59 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 12:01 | 23,800.00 | 23,850.00 | 23,800.00 | 23,850.00 | 0.1K |
| 12:02 | 23,850.00 | 23,900.00 | 23,850.00 | 23,900.00 | 0.0K |
| 12:05 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
| 12:06 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 12:08 | 23,900.00 | 23,950.00 | 23,900.00 | 23,950.00 | 0.0K |
| 12:09 | 23,900.00 | 23,950.00 | 23,900.00 | 23,950.00 | 0.1K |
| 12:10 | 23,900.00 | 23,900.00 | 23,750.00 | 23,800.00 | 0.3K |
| 12:13 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 12:15 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 12:20 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 12:23 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 12:24 | 23,900.00 | 23,900.00 | 23,850.00 | 23,850.00 | 0.0K |
| 12:25 | 23,850.00 | 23,900.00 | 23,850.00 | 23,900.00 | 0.2K |
| 12:26 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 12:27 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 12:28 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 12:29 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 12:35 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 12:36 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 12:45 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 12:50 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 12:51 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 12:53 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 12:54 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
| 12:58 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 13:00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.4K |
| 13:02 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.1K |
| 13:03 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 0.1K |
| 13:06 | 23,950.00 | 24,000.00 | 23,950.00 | 24,000.00 | 0.0K |
| 13:09 | 23,950.00 | 23,950.00 | 23,900.00 | 23,950.00 | 0.0K |
| 13:10 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 13:11 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 13:13 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 13:17 | 23,950.00 | 24,000.00 | 23,950.00 | 23,950.00 | 0.0K |
| 13:18 | 23,950.00 | 24,000.00 | 23,950.00 | 23,950.00 | 0.0K |
| 13:23 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 0.0K |
| 13:24 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 13:26 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
| 13:27 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.1K |
| 13:29 | 23,800.00 | 23,900.00 | 23,750.00 | 23,900.00 | 0.2K |
| 13:33 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 13:34 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 0.0K |
| 13:35 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 13:36 | 23,750.00 | 23,800.00 | 23,750.00 | 23,800.00 | 0.1K |
| 13:42 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 13:43 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 0.0K |
| 13:48 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 13:49 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 13:50 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 14:01 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.2K |
| 14:02 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 14:04 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 14:13 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 14:16 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 0.2K |
| 14:17 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.1K |
| 14:20 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.0K |
| 14:28 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 0.3K |
| 14:29 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 14:32 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 14:33 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 14:35 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 14:36 | 23,750.00 | 23,800.00 | 23,750.00 | 23,800.00 | 0.0K |
| 14:37 | 23,750.00 | 23,750.00 | 23,650.00 | 23,650.00 | 0.8K |
| 14:38 | 23,650.00 | 23,650.00 | 23,600.00 | 23,600.00 | 0.4K |
| 14:39 | 23,700.00 | 23,700.00 | 23,600.00 | 23,600.00 | 0.0K |
| 14:40 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 14:43 | 23,650.00 | 23,650.00 | 23,600.00 | 23,600.00 | 0.0K |
| 14:44 | 23,600.00 | 23,700.00 | 23,600.00 | 23,700.00 | 0.0K |
| 14:47 | 23,700.00 | 23,700.00 | 23,600.00 | 23,600.00 | 0.0K |
| 14:51 | 23,650.00 | 23,650.00 | 23,600.00 | 23,600.00 | 0.0K |
| 14:52 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 0.1K |
| 14:53 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 14:54 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 14:55 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 14:56 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 14:57 | 23,650.00 | 23,650.00 | 23,600.00 | 23,600.00 | 0.1K |
| 14:59 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 15:00 | 23,600.00 | 23,650.00 | 23,550.00 | 23,650.00 | 0.7K |
| 15:01 | 23,650.00 | 23,700.00 | 23,650.00 | 23,700.00 | 0.0K |
| 15:02 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 15:03 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 15:05 | 23,700.00 | 23,700.00 | 23,600.00 | 23,700.00 | 0.0K |
| 15:06 | 23,700.00 | 23,700.00 | 23,650.00 | 23,700.00 | 0.0K |
| 15:07 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 15:08 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 15:09 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 15:11 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 15:13 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 15:14 | 23,650.00 | 23,650.00 | 23,600.00 | 23,600.00 | 0.0K |
| 15:15 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 15:16 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 0.0K |
| 15:17 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 15:18 | 23,600.00 | 23,650.00 | 23,600.00 | 23,600.00 | 0.0K |
| 15:19 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 0.0K |
| 15:30 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.6K |
| 15:40 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
| 15:49 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |