22,300.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 24,550.00 | 24,550.00 | 24,500.00 | 24,550.00 | 0.3K |
| 09:01 | 24,550.00 | 24,550.00 | 24,400.00 | 24,550.00 | 0.1K |
| 09:02 | 24,500.00 | 24,500.00 | 24,400.00 | 24,400.00 | 0.1K |
| 09:03 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 09:04 | 24,500.00 | 24,550.00 | 24,500.00 | 24,500.00 | 0.1K |
| 09:05 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0K |
| 09:06 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:09 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0K |
| 09:10 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0K |
| 09:12 | 24,500.00 | 24,550.00 | 24,400.00 | 24,400.00 | 0.2K |
| 09:13 | 24,550.00 | 24,550.00 | 24,550.00 | 24,550.00 | 0.0K |
| 09:14 | 24,500.00 | 24,550.00 | 24,500.00 | 24,550.00 | 0.0K |
| 09:16 | 24,450.00 | 24,550.00 | 24,450.00 | 24,550.00 | 0.0K |
| 09:20 | 24,450.00 | 24,550.00 | 24,450.00 | 24,550.00 | 0.0K |
| 09:21 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0K |
| 09:22 | 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 | 0.0K |
| 09:25 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.0K |
| 09:26 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.1K |
| 09:27 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.1K |
| 09:28 | 24,450.00 | 24,450.00 | 24,350.00 | 24,350.00 | 0.4K |
| 09:29 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 09:39 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:42 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:43 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:45 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:52 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:53 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 09:55 | 24,450.00 | 24,450.00 | 24,400.00 | 24,400.00 | 0.0K |
| 09:56 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 10:00 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 10:04 | 24,350.00 | 24,350.00 | 24,300.00 | 24,300.00 | 0.0K |
| 10:09 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 10:16 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 10:18 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 10:20 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 10:25 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 10:27 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 10:28 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.1K |
| 10:29 | 24,400.00 | 24,450.00 | 24,400.00 | 24,450.00 | 0.0K |
| 10:33 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 10:36 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 0.0K |
| 10:41 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.1K |
| 10:42 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 10:43 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 10:49 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0.0K |
| 10:51 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 10:53 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 10:55 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 10:56 | 24,350.00 | 24,350.00 | 24,300.00 | 24,300.00 | 0.1K |
| 10:57 | 24,300.00 | 24,350.00 | 24,300.00 | 24,300.00 | 0.1K |
| 10:58 | 24,300.00 | 24,350.00 | 24,300.00 | 24,350.00 | 0.1K |
| 10:59 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 11:00 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 11:02 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 11:10 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 11:11 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 11:12 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.1K |
| 11:15 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.1K |
| 11:21 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 11:36 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 0.0K |
| 11:40 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 11:41 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 11:42 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 11:47 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.1K |
| 11:48 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 11:49 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 11:50 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:04 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:05 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:12 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:15 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 12:18 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:22 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 12:30 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.1K |
| 12:35 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:36 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:38 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:42 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 0.0K |
| 12:45 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.3K |
| 12:46 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 12:47 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.1K |
| 12:49 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 12:56 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 12:58 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.1K |
| 12:59 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 13:00 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 13:01 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 13:02 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 13:03 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 13:04 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 13:05 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 13:08 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 13:09 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 0.0K |
| 13:15 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.1K |
| 13:16 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 1.1K |
| 13:18 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0K |
| 13:20 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0K |
| 13:21 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0K |
| 13:24 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0K |
| 13:25 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0K |
| 13:30 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0K |
| 13:38 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0K |
| 13:39 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0K |
| 13:42 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0K |
| 13:43 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0K |
| 13:48 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.0K |
| 13:49 | 24,150.00 | 24,200.00 | 24,150.00 | 24,150.00 | 0.1K |
| 13:50 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 0.0K |
| 13:51 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 0.0K |
| 13:52 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 0.0K |
| 13:53 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 0.0K |
| 13:54 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 0.0K |
| 13:57 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 0.2K |
| 14:02 | 24,150.00 | 24,150.00 | 24,150.00 | 24,150.00 | 0.1K |
| 14:03 | 24,150.00 | 24,150.00 | 24,100.00 | 24,150.00 | 0.0K |
| 14:06 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0.3K |
| 14:09 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0.0K |
| 14:11 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 0.4K |
| 14:14 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 0.0K |
| 14:15 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 0.0K |
| 14:17 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 0.0K |
| 14:18 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 0.0K |
| 14:19 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.1K |
| 14:20 | 24,000.00 | 24,050.00 | 24,000.00 | 24,050.00 | 0.1K |
| 14:21 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 0.0K |
| 14:22 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:23 | 24,000.00 | 24,050.00 | 24,000.00 | 24,050.00 | 0.0K |
| 14:24 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:25 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:26 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:27 | 23,950.00 | 24,000.00 | 23,950.00 | 23,950.00 | 0.2K |
| 14:28 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.1K |
| 14:29 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:30 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.2K |
| 14:33 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.1K |
| 14:34 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:35 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:37 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:38 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.1K |
| 14:40 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:42 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:44 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:49 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 14:52 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 14:53 | 23,950.00 | 24,000.00 | 23,950.00 | 24,000.00 | 0.0K |
| 14:54 | 23,950.00 | 24,000.00 | 23,950.00 | 24,000.00 | 0.2K |
| 14:55 | 24,050.00 | 24,050.00 | 24,050.00 | 24,050.00 | 0.0K |
| 14:57 | 24,000.00 | 24,050.00 | 24,000.00 | 24,000.00 | 0.0K |
| 14:58 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.1K |
| 15:00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.0K |
| 15:04 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 15:05 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 15:06 | 23,950.00 | 24,000.00 | 23,950.00 | 24,000.00 | 0.0K |
| 15:10 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.2K |
| 15:11 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.2K |
| 15:12 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.4K |
| 15:14 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 15:15 | 23,900.00 | 23,950.00 | 23,900.00 | 23,950.00 | 0.0K |
| 15:18 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 15:19 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.0K |
| 15:30 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.7K |
| 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 |