22,300.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 19,300.00 | 19,350.00 | 19,290.00 | 19,350.00 | 1.5K |
| 09:05 | 19,400.00 | 19,740.00 | 19,400.00 | 19,740.00 | 6.1K |
| 09:10 | 19,750.00 | 19,800.00 | 19,730.00 | 19,780.00 | 2.7K |
| 09:15 | 19,770.00 | 19,780.00 | 19,660.00 | 19,660.00 | 3.0K |
| 09:20 | 19,660.00 | 19,720.00 | 19,660.00 | 19,720.00 | 1.5K |
| 09:25 | 19,720.00 | 19,730.00 | 19,720.00 | 19,720.00 | 0.4K |
| 09:30 | 19,720.00 | 19,800.00 | 19,720.00 | 19,780.00 | 1.8K |
| 09:35 | 19,820.00 | 19,830.00 | 19,800.00 | 19,820.00 | 0.5K |
| 09:40 | 19,790.00 | 19,790.00 | 19,750.00 | 19,780.00 | 0.7K |
| 09:45 | 19,780.00 | 19,850.00 | 19,780.00 | 19,800.00 | 1.2K |
| 09:50 | 19,800.00 | 19,920.00 | 19,800.00 | 19,900.00 | 4.0K |
| 09:55 | 19,930.00 | 19,960.00 | 19,910.00 | 19,950.00 | 1.7K |
| 10:00 | 19,950.00 | 19,960.00 | 19,910.00 | 19,920.00 | 0.3K |
| 10:05 | 19,950.00 | 19,990.00 | 19,910.00 | 19,970.00 | 3.3K |
| 10:10 | 19,970.00 | 19,970.00 | 19,920.00 | 19,970.00 | 1.2K |
| 10:15 | 19,970.00 | 20,200.00 | 19,970.00 | 20,150.00 | 7.7K |
| 10:20 | 20,150.00 | 20,350.00 | 20,150.00 | 20,300.00 | 6.7K |
| 10:25 | 20,300.00 | 20,300.00 | 20,250.00 | 20,300.00 | 1.4K |
| 10:30 | 20,300.00 | 20,300.00 | 20,150.00 | 20,150.00 | 2.3K |
| 10:35 | 20,100.00 | 20,150.00 | 20,000.00 | 20,100.00 | 8.2K |
| 10:40 | 20,100.00 | 20,100.00 | 20,000.00 | 20,050.00 | 1.3K |
| 10:45 | 20,050.00 | 20,100.00 | 20,050.00 | 20,050.00 | 0.5K |
| 10:50 | 20,050.00 | 20,050.00 | 20,000.00 | 20,000.00 | 0.6K |
| 10:55 | 20,050.00 | 20,050.00 | 20,000.00 | 20,050.00 | 0.2K |
| 11:00 | 20,050.00 | 20,150.00 | 20,050.00 | 20,150.00 | 0.5K |
| 11:05 | 20,150.00 | 20,250.00 | 20,150.00 | 20,150.00 | 2.0K |
| 11:10 | 20,200.00 | 20,200.00 | 20,150.00 | 20,200.00 | 0.5K |
| 11:15 | 20,150.00 | 20,200.00 | 20,100.00 | 20,150.00 | 0.7K |
| 11:20 | 20,100.00 | 20,150.00 | 20,100.00 | 20,100.00 | 0.1K |
| 11:25 | 20,150.00 | 20,150.00 | 20,050.00 | 20,150.00 | 0.3K |
| 11:30 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 0.0K |
| 11:35 | 20,100.00 | 20,100.00 | 20,000.00 | 20,000.00 | 1.5K |
| 11:40 | 20,000.00 | 20,050.00 | 19,990.00 | 20,050.00 | 0.6K |
| 11:45 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0K |
| 11:50 | 20,000.00 | 20,000.00 | 19,990.00 | 19,990.00 | 0.0K |
| 11:55 | 19,980.00 | 20,000.00 | 19,960.00 | 20,000.00 | 0.1K |
| 12:00 | 19,990.00 | 19,990.00 | 19,970.00 | 19,970.00 | 0.0K |
| 12:05 | 19,990.00 | 20,000.00 | 19,990.00 | 20,000.00 | 0.2K |
| 12:10 | 19,990.00 | 19,990.00 | 19,960.00 | 19,960.00 | 0.2K |
| 12:15 | 19,960.00 | 19,960.00 | 19,850.00 | 19,850.00 | 1.9K |
| 12:20 | 19,960.00 | 19,990.00 | 19,960.00 | 19,990.00 | 0.2K |
| 12:25 | 20,000.00 | 20,000.00 | 19,930.00 | 19,930.00 | 0.8K |
| 12:30 | 19,930.00 | 19,930.00 | 19,930.00 | 19,930.00 | 0.0K |
| 12:35 | 19,890.00 | 19,930.00 | 19,800.00 | 19,930.00 | 1.9K |
| 12:40 | 19,900.00 | 19,960.00 | 19,900.00 | 19,960.00 | 0.1K |
| 12:45 | 20,000.00 | 20,000.00 | 19,960.00 | 19,960.00 | 0.6K |
| 12:50 | 19,960.00 | 19,960.00 | 19,950.00 | 19,950.00 | 0.0K |
| 12:55 | 19,940.00 | 19,950.00 | 19,900.00 | 19,900.00 | 0.6K |
| 13:00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.1K |
| 13:05 | 19,910.00 | 19,990.00 | 19,900.00 | 19,990.00 | 1.6K |
| 13:10 | 20,000.00 | 20,050.00 | 19,970.00 | 20,000.00 | 0.4K |
| 13:15 | 19,970.00 | 19,990.00 | 19,950.00 | 19,950.00 | 0.2K |
| 13:20 | 19,990.00 | 19,990.00 | 19,990.00 | 19,990.00 | 0.0K |
| 13:25 | 19,980.00 | 19,980.00 | 19,980.00 | 19,980.00 | 0.0K |
| 13:30 | 19,940.00 | 19,940.00 | 19,940.00 | 19,940.00 | 0.1K |
| 13:35 | 19,930.00 | 19,980.00 | 19,930.00 | 19,930.00 | 0.8K |
| 13:40 | 19,930.00 | 19,940.00 | 19,930.00 | 19,940.00 | 0.3K |
| 13:45 | 19,980.00 | 19,980.00 | 19,980.00 | 19,980.00 | 0.0K |
| 13:50 | 19,940.00 | 19,980.00 | 19,940.00 | 19,980.00 | 0.8K |
| 14:00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 0.0K |
| 14:05 | 20,000.00 | 20,000.00 | 19,970.00 | 19,970.00 | 0.5K |
| 14:10 | 19,940.00 | 19,970.00 | 19,930.00 | 19,970.00 | 0.3K |
| 14:15 | 19,930.00 | 20,000.00 | 19,930.00 | 20,000.00 | 0.5K |
| 14:20 | 19,990.00 | 20,050.00 | 19,990.00 | 20,050.00 | 0.3K |
| 14:25 | 19,970.00 | 20,050.00 | 19,970.00 | 20,050.00 | 0.0K |
| 14:30 | 20,050.00 | 20,100.00 | 20,000.00 | 20,000.00 | 1.4K |
| 14:35 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 0.8K |
| 14:40 | 20,100.00 | 20,100.00 | 20,050.00 | 20,100.00 | 0.6K |
| 14:45 | 20,100.00 | 20,100.00 | 20,000.00 | 20,050.00 | 0.8K |
| 14:50 | 20,000.00 | 20,100.00 | 20,000.00 | 20,100.00 | 0.0K |
| 14:55 | 20,050.00 | 20,100.00 | 19,950.00 | 19,960.00 | 2.7K |
| 15:00 | 19,990.00 | 19,990.00 | 19,990.00 | 19,990.00 | 0.2K |
| 15:05 | 19,990.00 | 20,050.00 | 19,980.00 | 20,000.00 | 0.5K |
| 15:10 | 20,000.00 | 20,050.00 | 19,990.00 | 19,990.00 | 2.5K |
| 15:15 | 19,980.00 | 20,000.00 | 19,950.00 | 20,000.00 | 2.9K |
| 15:25 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 4.5K |