22,300.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.9K |
| 09:01 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0K |
| 09:02 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.0K |
| 09:03 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 0.1K |
| 09:04 | 22,650.00 | 22,850.00 | 22,650.00 | 22,850.00 | 1.9K |
| 09:05 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 0.0K |
| 09:06 | 22,900.00 | 22,900.00 | 22,850.00 | 22,850.00 | 0.1K |
| 09:07 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 0.5K |
| 09:08 | 22,750.00 | 22,800.00 | 22,750.00 | 22,750.00 | 0.1K |
| 09:09 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:10 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 09:11 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 0.1K |
| 09:12 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.4K |
| 09:13 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 0.1K |
| 09:14 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 0.3K |
| 09:15 | 22,600.00 | 22,650.00 | 22,550.00 | 22,650.00 | 0.5K |
| 09:16 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 09:17 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:18 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:19 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:20 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:21 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:22 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:23 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 09:24 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 0.4K |
| 09:25 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.1K |
| 09:26 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 0.1K |
| 09:27 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 0.2K |
| 09:31 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:32 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 09:33 | 22,700.00 | 22,750.00 | 22,650.00 | 22,750.00 | 0.2K |
| 09:35 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:37 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 09:40 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:42 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.1K |
| 09:44 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 09:45 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 09:46 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 09:47 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 09:48 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 09:49 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:51 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:52 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 09:53 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 09:57 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.2K |
| 09:58 | 22,650.00 | 22,800.00 | 22,650.00 | 22,800.00 | 0.0K |
| 09:59 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0K |
| 10:00 | 22,800.00 | 22,900.00 | 22,750.00 | 22,900.00 | 0.3K |
| 10:01 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0K |
| 10:03 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0K |
| 10:06 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 0.1K |
| 10:07 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 10:11 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.6K |
| 10:12 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 10:13 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 10:14 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 10:18 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 0.2K |
| 10:19 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 10:23 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 0.4K |
| 10:24 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.2K |
| 10:25 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 10:26 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 10:27 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 10:30 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.1K |
| 10:31 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 10:32 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 0.1K |
| 10:34 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 0.4K |
| 10:35 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 10:36 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 10:44 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.3K |
| 10:46 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 10:48 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 10:50 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 10:52 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 10:54 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 10:55 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 0.0K |
| 10:57 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 10:58 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 10:59 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.1K |
| 11:01 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 11:02 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 0.0K |
| 11:03 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 11:04 | 22,650.00 | 22,700.00 | 22,650.00 | 22,650.00 | 0.0K |
| 11:09 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 11:11 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 11:12 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 11:14 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.3K |
| 11:16 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 11:19 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 11:22 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 1.1K |
| 11:24 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0.6K |
| 11:26 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 0.1K |
| 11:27 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 11:31 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 11:33 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 11:34 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 0.0K |
| 11:36 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 11:37 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 0.0K |
| 11:39 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 11:40 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 11:41 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 11:42 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 0.1K |
| 11:45 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 11:47 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 0.1K |
| 11:50 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 11:53 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 11:54 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 11:55 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 11:56 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:01 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:02 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:03 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 12:04 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:09 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:10 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.1K |
| 12:11 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 0.1K |
| 12:12 | 22,750.00 | 22,800.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:13 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:24 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 12:29 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 0.0K |
| 12:32 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.1K |
| 12:33 | 22,650.00 | 22,750.00 | 22,650.00 | 22,700.00 | 0.1K |
| 12:34 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 0.0K |
| 12:37 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:38 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 12:39 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:41 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:44 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:45 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.1K |
| 12:46 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:52 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 0.2K |
| 12:53 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 12:55 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 12:56 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 12:57 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 12:58 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 12:59 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:01 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:02 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 13:03 | 22,700.00 | 22,700.00 | 22,650.00 | 22,700.00 | 0.2K |
| 13:04 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.2K |
| 13:05 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:06 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:07 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:08 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:09 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:11 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:12 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:15 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:17 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:18 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:19 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 13:20 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 13:22 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:25 | 22,750.00 | 22,750.00 | 22,700.00 | 22,750.00 | 0.1K |
| 13:26 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 13:29 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 0.0K |
| 13:33 | 22,700.00 | 22,700.00 | 22,600.00 | 22,700.00 | 1.0K |
| 13:34 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.5K |
| 13:35 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 1.8K |
| 13:39 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 0.1K |
| 13:40 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 13:41 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 13:42 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:43 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 0.0K |
| 13:47 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:48 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:51 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 13:52 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.0K |
| 13:57 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 0.0K |
| 13:59 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.1K |
| 14:01 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 14:05 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 14:07 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 14:09 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 14:13 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 14:18 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 14:22 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 14:23 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 14:24 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 14:25 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 14:26 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 14:29 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 14:31 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 14:37 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 14:42 | 22,650.00 | 22,750.00 | 22,650.00 | 22,700.00 | 0.0K |
| 14:44 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.1K |
| 14:47 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 14:49 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 14:53 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 14:54 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 14:55 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 14:57 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 14:59 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 0.2K |
| 15:00 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 0.8K |
| 15:01 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 15:02 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.1K |
| 15:03 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 15:04 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.0K |
| 15:06 | 22,700.00 | 22,700.00 | 22,650.00 | 22,700.00 | 0.3K |
| 15:08 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 15:09 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 0.0K |
| 15:10 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 0.0K |
| 15:11 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 0.4K |
| 15:13 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 0.0K |
| 15:14 | 22,750.00 | 22,800.00 | 22,750.00 | 22,750.00 | 0.8K |
| 15:15 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.0K |
| 15:16 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 0.0K |
| 15:17 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 0.1K |
| 15:18 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.3K |
| 15:19 | 22,800.00 | 22,850.00 | 22,800.00 | 22,850.00 | 0.1K |
| 15:49 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 0.6K |