22,300.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 24,750.00 | 24,900.00 | 24,550.00 | 24,550.00 | 0.2K |
| 09:01 | 24,800.00 | 24,850.00 | 24,800.00 | 24,850.00 | 0.0K |
| 09:02 | 24,800.00 | 24,800.00 | 24,600.00 | 24,800.00 | 0.0K |
| 09:03 | 24,600.00 | 24,650.00 | 24,600.00 | 24,650.00 | 1.7K |
| 09:05 | 24,650.00 | 24,700.00 | 24,650.00 | 24,700.00 | 0.2K |
| 09:07 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.0K |
| 09:09 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 0.0K |
| 09:10 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0.0K |
| 09:11 | 24,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 0.1K |
| 09:12 | 24,600.00 | 24,700.00 | 24,600.00 | 24,700.00 | 0.0K |
| 09:13 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.1K |
| 09:14 | 24,550.00 | 24,550.00 | 24,450.00 | 24,450.00 | 0.2K |
| 09:15 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:16 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:17 | 24,350.00 | 24,500.00 | 24,350.00 | 24,350.00 | 0.1K |
| 09:18 | 24,400.00 | 24,600.00 | 24,400.00 | 24,600.00 | 0.0K |
| 09:20 | 24,600.00 | 24,700.00 | 24,600.00 | 24,700.00 | 0.0K |
| 09:21 | 24,700.00 | 24,700.00 | 24,350.00 | 24,500.00 | 0.2K |
| 09:22 | 24,500.00 | 24,500.00 | 24,350.00 | 24,400.00 | 0.1K |
| 09:23 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.1K |
| 09:24 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.1K |
| 09:25 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0.0K |
| 09:27 | 24,500.00 | 24,500.00 | 24,400.00 | 24,450.00 | 0.0K |
| 09:28 | 24,400.00 | 24,450.00 | 24,400.00 | 24,450.00 | 0.0K |
| 09:29 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:35 | 24,450.00 | 24,450.00 | 24,400.00 | 24,400.00 | 0.0K |
| 09:36 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 09:37 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 09:38 | 24,400.00 | 24,500.00 | 24,400.00 | 24,400.00 | 0.0K |
| 09:39 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.1K |
| 09:41 | 24,400.00 | 24,400.00 | 24,350.00 | 24,350.00 | 0.4K |
| 09:42 | 24,400.00 | 24,500.00 | 24,400.00 | 24,450.00 | 0.0K |
| 09:43 | 24,450.00 | 24,500.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:44 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:46 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.1K |
| 09:47 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 09:48 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 09:50 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 09:55 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 10:00 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.1K |
| 10:01 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 10:02 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 10:05 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 10:06 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.1K |
| 10:07 | 24,350.00 | 24,350.00 | 24,300.00 | 24,300.00 | 0.0K |
| 10:09 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 10:10 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 10:14 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 10:16 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 10:18 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.1K |
| 10:20 | 24,300.00 | 24,300.00 | 24,250.00 | 24,300.00 | 0.1K |
| 10:24 | 24,250.00 | 24,250.00 | 24,200.00 | 24,250.00 | 0.2K |
| 10:25 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.1K |
| 10:27 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 10:28 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 10:30 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 10:31 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.1K |
| 10:32 | 24,250.00 | 24,350.00 | 24,250.00 | 24,350.00 | 0.0K |
| 10:35 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 10:42 | 24,300.00 | 24,300.00 | 24,250.00 | 24,250.00 | 0.2K |
| 10:45 | 24,250.00 | 24,300.00 | 24,250.00 | 24,300.00 | 0.1K |
| 10:46 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 10:48 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 10:51 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.1K |
| 10:56 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 10:58 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 11:00 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 11:01 | 24,300.00 | 24,300.00 | 24,250.00 | 24,250.00 | 0.0K |
| 11:02 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 11:08 | 24,300.00 | 24,300.00 | 24,250.00 | 24,250.00 | 0.0K |
| 11:09 | 24,300.00 | 24,350.00 | 24,300.00 | 24,350.00 | 0.0K |
| 11:14 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 11:15 | 24,300.00 | 24,350.00 | 24,300.00 | 24,350.00 | 0.0K |
| 11:26 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 11:28 | 24,350.00 | 24,400.00 | 24,350.00 | 24,400.00 | 0.1K |
| 11:34 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 11:35 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 11:48 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.1K |
| 11:52 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 11:53 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 11:55 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 11:57 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 12:00 | 24,400.00 | 24,450.00 | 24,400.00 | 24,450.00 | 0.0K |
| 12:01 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 12:02 | 24,450.00 | 24,450.00 | 24,400.00 | 24,400.00 | 0.0K |
| 12:03 | 24,450.00 | 24,450.00 | 24,400.00 | 24,450.00 | 0.0K |
| 12:04 | 24,400.00 | 24,450.00 | 24,400.00 | 24,450.00 | 0.0K |
| 12:05 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 12:12 | 24,400.00 | 24,400.00 | 24,300.00 | 24,400.00 | 0.6K |
| 12:20 | 24,400.00 | 24,450.00 | 24,400.00 | 24,450.00 | 0.0K |
| 12:24 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.1K |
| 12:25 | 24,250.00 | 24,300.00 | 24,250.00 | 24,300.00 | 0.1K |
| 12:26 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 12:27 | 24,350.00 | 24,350.00 | 24,250.00 | 24,250.00 | 0.0K |
| 12:28 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.1K |
| 12:29 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 12:39 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:43 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:44 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 12:45 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:50 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 12:54 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:56 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 12:57 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 12:59 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 13:00 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 13:06 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 13:08 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 13:11 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 13:16 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.5K |
| 13:17 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 13:22 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 13:23 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 13:25 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 13:26 | 24,450.00 | 24,450.00 | 24,400.00 | 24,400.00 | 0.0K |
| 13:30 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 13:31 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 13:34 | 24,450.00 | 24,450.00 | 24,400.00 | 24,400.00 | 0.0K |
| 13:37 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 13:39 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 13:46 | 24,450.00 | 24,450.00 | 24,400.00 | 24,400.00 | 0.1K |
| 13:52 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 13:57 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 14:01 | 24,400.00 | 24,450.00 | 24,400.00 | 24,450.00 | 0.2K |
| 14:04 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:06 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:07 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:08 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.1K |
| 14:10 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:11 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0K |
| 14:19 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0K |
| 14:21 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.1K |
| 14:22 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 0.0K |
| 14:29 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:30 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:31 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.1K |
| 14:34 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:35 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:38 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:39 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 14:40 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 14:43 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 14:49 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:51 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:52 | 24,450.00 | 24,450.00 | 24,400.00 | 24,400.00 | 0.1K |
| 14:53 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:54 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:55 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 14:57 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 15:00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 15:01 | 24,400.00 | 24,450.00 | 24,400.00 | 24,400.00 | 0.1K |
| 15:02 | 24,450.00 | 24,450.00 | 24,400.00 | 24,450.00 | 0.1K |
| 15:03 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 15:06 | 24,400.00 | 24,400.00 | 24,350.00 | 24,350.00 | 0.7K |
| 15:07 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.1K |
| 15:08 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 15:11 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.1K |
| 15:12 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 15:14 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 15:16 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 15:17 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 15:18 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 15:19 | 24,350.00 | 24,400.00 | 24,350.00 | 24,350.00 | 0.0K |
| 15:30 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.2K |
| 15:40 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 15:49 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |