22,300.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 0.1K |
| 09:01 | 23,900.00 | 23,950.00 | 23,900.00 | 23,900.00 | 0.2K |
| 09:04 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.0K |
| 09:05 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 0.0K |
| 09:07 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
| 09:08 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.2K |
| 09:09 | 23,850.00 | 23,850.00 | 23,750.00 | 23,750.00 | 0.1K |
| 09:10 | 23,750.00 | 23,750.00 | 23,650.00 | 23,700.00 | 0.3K |
| 09:11 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 09:12 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 09:13 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 0.0K |
| 09:14 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 09:15 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 09:16 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 09:17 | 23,800.00 | 23,800.00 | 23,700.00 | 23,700.00 | 0.2K |
| 09:18 | 23,800.00 | 24,000.00 | 23,750.00 | 23,750.00 | 0.1K |
| 09:19 | 23,750.00 | 23,750.00 | 23,700.00 | 23,700.00 | 0.1K |
| 09:20 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 09:21 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 09:23 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 09:24 | 23,750.00 | 23,750.00 | 23,700.00 | 23,750.00 | 0.0K |
| 09:25 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 09:26 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 09:28 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 09:30 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 09:32 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 09:34 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 0.0K |
| 09:35 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 09:40 | 23,750.00 | 23,750.00 | 23,700.00 | 23,700.00 | 0.0K |
| 09:41 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 09:42 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 09:43 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 09:44 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 0.1K |
| 09:45 | 23,750.00 | 23,800.00 | 23,700.00 | 23,800.00 | 0.1K |
| 09:46 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.0K |
| 09:48 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 09:50 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 09:51 | 23,750.00 | 23,750.00 | 23,700.00 | 23,700.00 | 0.0K |
| 09:52 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 0.4K |
| 09:53 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 0.0K |
| 09:58 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 09:59 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 10:00 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 10:01 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 10:03 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 10:05 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 10:10 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 10:11 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 10:16 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 0.0K |
| 10:18 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.1K |
| 10:19 | 23,650.00 | 23,650.00 | 23,550.00 | 23,600.00 | 1.3K |
| 10:20 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.2K |
| 10:21 | 23,550.00 | 23,550.00 | 23,450.00 | 23,500.00 | 8.2K |
| 10:22 | 23,400.00 | 23,550.00 | 23,400.00 | 23,550.00 | 0.2K |
| 10:23 | 23,550.00 | 23,550.00 | 23,500.00 | 23,500.00 | 0.0K |
| 10:24 | 23,500.00 | 23,500.00 | 23,450.00 | 23,450.00 | 0.0K |
| 10:25 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 10:26 | 23,500.00 | 23,500.00 | 23,450.00 | 23,450.00 | 0.1K |
| 10:28 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 10:29 | 23,500.00 | 23,500.00 | 23,450.00 | 23,450.00 | 0.2K |
| 10:30 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.1K |
| 10:31 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0K |
| 10:32 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0K |
| 10:33 | 23,450.00 | 23,450.00 | 23,400.00 | 23,400.00 | 0.2K |
| 10:34 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.0K |
| 10:36 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.0K |
| 10:37 | 23,400.00 | 23,450.00 | 23,400.00 | 23,450.00 | 0.1K |
| 10:38 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 10:40 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 10:42 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 10:44 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 10:45 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 10:46 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.1K |
| 10:50 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 10:51 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0K |
| 10:54 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 10:55 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0K |
| 10:57 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 10:59 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 11:01 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 11:02 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 11:03 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.1K |
| 11:04 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 11:05 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 11:07 | 23,500.00 | 23,500.00 | 23,450.00 | 23,450.00 | 0.3K |
| 11:08 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.0K |
| 11:09 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 11:21 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 11:22 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 11:24 | 23,500.00 | 23,500.00 | 23,450.00 | 23,450.00 | 0.2K |
| 11:26 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.1K |
| 11:28 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 11:32 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.1K |
| 11:34 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 11:35 | 23,600.00 | 23,650.00 | 23,600.00 | 23,600.00 | 0.1K |
| 11:36 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 0.0K |
| 11:37 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 11:45 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 11:56 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 11:58 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 11:59 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 12:02 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 12:04 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 12:06 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 12:08 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 12:09 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 12:20 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 12:21 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 12:22 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 12:23 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 12:24 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:25 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:26 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:27 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:28 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:29 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:30 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:31 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:32 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:33 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:34 | 23,550.00 | 23,550.00 | 23,500.00 | 23,500.00 | 0.0K |
| 12:35 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 12:36 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.0K |
| 12:37 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 12:38 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 12:44 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 12:46 | 23,600.00 | 23,600.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:52 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:53 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.0K |
| 12:55 | 23,500.00 | 23,550.00 | 23,500.00 | 23,550.00 | 0.0K |
| 12:56 | 23,550.00 | 23,600.00 | 23,550.00 | 23,600.00 | 0.1K |
| 13:03 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 13:06 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.1K |
| 13:08 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.3K |
| 13:09 | 23,550.00 | 23,650.00 | 23,550.00 | 23,650.00 | 0.0K |
| 13:12 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 13:13 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 13:16 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.1K |
| 13:27 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 13:28 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 13:29 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.0K |
| 13:35 | 23,650.00 | 23,750.00 | 23,650.00 | 23,750.00 | 0.3K |
| 13:36 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.1K |
| 13:47 | 23,650.00 | 23,700.00 | 23,650.00 | 23,650.00 | 0.0K |
| 13:48 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 13:49 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 13:52 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 13:53 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 13:54 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 13:55 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 14:00 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 14:02 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 14:03 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:04 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 14:05 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 14:06 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:07 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 14:08 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 14:09 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 14:10 | 23,650.00 | 23,700.00 | 23,650.00 | 23,700.00 | 0.0K |
| 14:11 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.2K |
| 14:17 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 14:20 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 14:23 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:24 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:25 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:26 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 0.0K |
| 14:28 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 14:31 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:32 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:33 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:34 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:35 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:36 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:37 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:38 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:39 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:40 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 0.2K |
| 14:41 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 14:42 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.1K |
| 14:43 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 14:44 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 14:45 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.2K |
| 14:46 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 14:47 | 23,650.00 | 23,700.00 | 23,650.00 | 23,700.00 | 0.0K |
| 14:54 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 14:55 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 0.0K |
| 14:58 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 14:59 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 0.0K |
| 15:00 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 0.1K |
| 15:03 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 15:04 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 15:06 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 15:08 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 15:09 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 15:10 | 23,650.00 | 23,700.00 | 23,650.00 | 23,700.00 | 0.0K |
| 15:11 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 15:12 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.0K |
| 15:13 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 15:14 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 15:15 | 23,650.00 | 23,750.00 | 23,650.00 | 23,750.00 | 0.1K |
| 15:16 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 15:17 | 23,650.00 | 23,700.00 | 23,650.00 | 23,700.00 | 0.1K |
| 15:18 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.0K |
| 15:19 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 0.1K |
| 15:30 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 15:40 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |
| 15:49 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.0K |