21,700.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 0.6K |
| 09:01 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 0.5K |
| 09:02 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0.0K |
| 09:03 | 22,500.00 | 22,500.00 | 22,450.00 | 22,500.00 | 0.2K |
| 09:04 | 22,500.00 | 22,500.00 | 22,450.00 | 22,500.00 | 0.4K |
| 09:05 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0.3K |
| 09:06 | 22,450.00 | 22,450.00 | 22,300.00 | 22,450.00 | 1.5K |
| 09:07 | 22,350.00 | 22,450.00 | 22,300.00 | 22,350.00 | 0.4K |
| 09:08 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 0.2K |
| 09:09 | 22,200.00 | 22,350.00 | 22,200.00 | 22,300.00 | 2.1K |
| 09:10 | 22,200.00 | 22,350.00 | 22,200.00 | 22,250.00 | 0.5K |
| 09:11 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.2K |
| 09:12 | 22,200.00 | 22,400.00 | 22,200.00 | 22,400.00 | 0.5K |
| 09:13 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 0.2K |
| 09:14 | 22,400.00 | 22,400.00 | 22,350.00 | 22,350.00 | 0.0K |
| 09:15 | 22,350.00 | 22,450.00 | 22,350.00 | 22,450.00 | 0.5K |
| 09:16 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 0.0K |
| 09:17 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.1K |
| 09:18 | 22,450.00 | 22,500.00 | 22,350.00 | 22,350.00 | 0.4K |
| 09:19 | 22,500.00 | 22,600.00 | 22,500.00 | 22,500.00 | 1.3K |
| 09:20 | 22,500.00 | 22,650.00 | 22,500.00 | 22,650.00 | 0.0K |
| 09:21 | 22,650.00 | 22,650.00 | 22,500.00 | 22,500.00 | 0.4K |
| 09:22 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.2K |
| 09:23 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.3K |
| 09:24 | 22,500.00 | 22,600.00 | 22,500.00 | 22,600.00 | 0.0K |
| 09:25 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0.1K |
| 09:26 | 22,550.00 | 22,550.00 | 22,300.00 | 22,300.00 | 1.4K |
| 09:27 | 22,300.00 | 22,300.00 | 22,250.00 | 22,300.00 | 0.6K |
| 09:29 | 22,300.00 | 22,300.00 | 22,200.00 | 22,200.00 | 0.2K |
| 09:30 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.2K |
| 09:31 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.6K |
| 09:32 | 22,200.00 | 22,200.00 | 22,150.00 | 22,200.00 | 0.7K |
| 09:33 | 22,200.00 | 22,300.00 | 22,200.00 | 22,200.00 | 0.2K |
| 09:34 | 22,200.00 | 22,200.00 | 22,150.00 | 22,200.00 | 0.0K |
| 09:35 | 22,150.00 | 22,200.00 | 22,150.00 | 22,150.00 | 1.8K |
| 09:36 | 22,150.00 | 22,200.00 | 22,150.00 | 22,200.00 | 0.2K |
| 09:37 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 0.3K |
| 09:38 | 22,150.00 | 22,150.00 | 22,100.00 | 22,150.00 | 0.7K |
| 09:39 | 22,150.00 | 22,150.00 | 22,000.00 | 22,000.00 | 2.8K |
| 09:40 | 22,050.00 | 22,100.00 | 22,000.00 | 22,000.00 | 0.4K |
| 09:41 | 22,050.00 | 22,100.00 | 21,950.00 | 22,000.00 | 4.1K |
| 09:42 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.1K |
| 09:43 | 22,000.00 | 22,100.00 | 21,950.00 | 21,950.00 | 0.6K |
| 09:44 | 21,950.00 | 22,150.00 | 21,950.00 | 22,100.00 | 0.1K |
| 09:45 | 22,100.00 | 22,150.00 | 22,100.00 | 22,100.00 | 0.1K |
| 09:46 | 22,100.00 | 22,100.00 | 21,950.00 | 21,950.00 | 0.2K |
| 09:47 | 21,950.00 | 22,050.00 | 21,950.00 | 22,050.00 | 0.4K |
| 09:48 | 22,050.00 | 22,050.00 | 21,950.00 | 22,050.00 | 0.1K |
| 09:49 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.3K |
| 09:50 | 22,000.00 | 22,100.00 | 22,000.00 | 22,100.00 | 0.0K |
| 09:51 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 0.1K |
| 09:52 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 0.0K |
| 09:53 | 22,150.00 | 22,150.00 | 22,000.00 | 22,000.00 | 0.2K |
| 09:54 | 22,150.00 | 22,150.00 | 22,050.00 | 22,050.00 | 0.0K |
| 09:56 | 22,050.00 | 22,100.00 | 22,050.00 | 22,050.00 | 0.1K |
| 09:57 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.1K |
| 09:58 | 22,050.00 | 22,100.00 | 22,050.00 | 22,100.00 | 0.1K |
| 09:59 | 22,150.00 | 22,200.00 | 22,150.00 | 22,200.00 | 0.3K |
| 10:01 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 0.2K |
| 10:02 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.4K |
| 10:03 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 0.1K |
| 10:04 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 0.0K |
| 10:05 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.2K |
| 10:06 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 0.0K |
| 10:07 | 22,100.00 | 22,100.00 | 22,050.00 | 22,050.00 | 0.4K |
| 10:08 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0K |
| 10:10 | 22,100.00 | 22,100.00 | 22,050.00 | 22,050.00 | 0.6K |
| 10:11 | 22,050.00 | 22,100.00 | 22,000.00 | 22,100.00 | 0.4K |
| 10:12 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0K |
| 10:13 | 22,050.00 | 22,200.00 | 22,000.00 | 22,200.00 | 0.5K |
| 10:14 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.2K |
| 10:15 | 22,150.00 | 22,150.00 | 22,100.00 | 22,100.00 | 0.1K |
| 10:16 | 22,200.00 | 22,200.00 | 22,150.00 | 22,150.00 | 0.2K |
| 10:17 | 22,150.00 | 22,200.00 | 22,150.00 | 22,200.00 | 0.1K |
| 10:18 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 0.1K |
| 10:19 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 0.0K |
| 10:20 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0K |
| 10:21 | 22,150.00 | 22,150.00 | 22,100.00 | 22,100.00 | 0.0K |
| 10:22 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0K |
| 10:23 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0K |
| 10:24 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.0K |
| 10:25 | 22,100.00 | 22,150.00 | 22,100.00 | 22,100.00 | 0.6K |
| 10:26 | 22,050.00 | 22,200.00 | 22,050.00 | 22,100.00 | 0.7K |
| 10:27 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.0K |
| 10:28 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.0K |
| 10:29 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.1K |
| 10:30 | 22,100.00 | 22,100.00 | 22,050.00 | 22,050.00 | 0.4K |
| 10:31 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.0K |
| 10:32 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.0K |
| 10:33 | 22,050.00 | 22,050.00 | 22,000.00 | 22,000.00 | 0.8K |
| 10:35 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.0K |
| 10:36 | 22,050.00 | 22,050.00 | 22,000.00 | 22,000.00 | 0.3K |
| 10:37 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 0.7K |
| 10:38 | 22,000.00 | 22,000.00 | 21,950.00 | 21,950.00 | 0.1K |
| 10:39 | 21,950.00 | 21,975.00 | 21,950.00 | 21,975.00 | 0.1K |
| 10:40 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 0.2K |
| 10:41 | 21,975.00 | 21,975.00 | 21,950.00 | 21,950.00 | 0.7K |
| 10:43 | 21,975.00 | 21,975.00 | 21,950.00 | 21,950.00 | 0.0K |
| 10:44 | 21,975.00 | 21,975.00 | 21,950.00 | 21,950.00 | 0.1K |
| 10:46 | 21,975.00 | 21,975.00 | 21,975.00 | 21,975.00 | 0.0K |
| 10:48 | 21,975.00 | 22,000.00 | 21,975.00 | 22,000.00 | 1.0K |
| 10:49 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.0K |
| 10:50 | 22,025.00 | 22,025.00 | 22,000.00 | 22,000.00 | 0.0K |
| 10:51 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.0K |
| 10:52 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.0K |
| 10:53 | 22,050.00 | 22,050.00 | 22,000.00 | 22,000.00 | 0.1K |
| 10:54 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.1K |
| 10:55 | 22,100.00 | 22,150.00 | 22,100.00 | 22,150.00 | 0.0K |
| 10:56 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.2K |
| 10:58 | 22,000.00 | 22,000.00 | 21,950.00 | 21,950.00 | 0.5K |
| 10:59 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 0.1K |
| 11:00 | 21,950.00 | 21,950.00 | 21,700.00 | 21,700.00 | 8.1K |
| 11:01 | 21,800.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.1K |
| 11:02 | 21,800.00 | 21,800.00 | 21,750.00 | 21,750.00 | 0.2K |
| 11:03 | 21,800.00 | 21,850.00 | 21,750.00 | 21,850.00 | 1.2K |
| 11:04 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.3K |
| 11:05 | 21,850.00 | 21,850.00 | 21,800.00 | 21,800.00 | 0.1K |
| 11:06 | 21,800.00 | 21,850.00 | 21,800.00 | 21,800.00 | 0.3K |
| 11:07 | 21,850.00 | 21,850.00 | 21,750.00 | 21,750.00 | 0.2K |
| 11:08 | 21,750.00 | 21,850.00 | 21,750.00 | 21,800.00 | 0.0K |
| 11:09 | 21,800.00 | 21,800.00 | 21,750.00 | 21,750.00 | 0.2K |
| 11:10 | 21,800.00 | 21,850.00 | 21,800.00 | 21,850.00 | 0.0K |
| 11:11 | 21,850.00 | 21,850.00 | 21,800.00 | 21,800.00 | 0.2K |
| 11:12 | 21,800.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.1K |
| 11:13 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.1K |
| 11:14 | 21,800.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.0K |
| 11:15 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 11:16 | 21,800.00 | 21,850.00 | 21,750.00 | 21,750.00 | 0.7K |
| 11:17 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.2K |
| 11:18 | 21,800.00 | 21,800.00 | 21,750.00 | 21,750.00 | 0.6K |
| 11:19 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.2K |
| 11:20 | 21,700.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.3K |
| 11:21 | 21,700.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.0K |
| 11:22 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 1.0K |
| 11:23 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.1K |
| 11:24 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.1K |
| 11:25 | 21,700.00 | 21,850.00 | 21,700.00 | 21,750.00 | 0.2K |
| 11:26 | 21,800.00 | 21,800.00 | 21,750.00 | 21,750.00 | 0.0K |
| 11:27 | 21,750.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.2K |
| 11:28 | 21,800.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.1K |
| 11:29 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.2K |
| 11:30 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.2K |
| 11:31 | 21,750.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.0K |
| 11:32 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 11:33 | 21,800.00 | 21,800.00 | 21,650.00 | 21,650.00 | 1.1K |
| 11:34 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.0K |
| 11:35 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 11:36 | 21,750.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.1K |
| 11:37 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.1K |
| 11:38 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.0K |
| 11:39 | 21,850.00 | 21,850.00 | 21,800.00 | 21,800.00 | 0.1K |
| 11:40 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.0K |
| 11:41 | 21,850.00 | 21,850.00 | 21,800.00 | 21,800.00 | 0.3K |
| 11:42 | 21,900.00 | 21,900.00 | 21,800.00 | 21,800.00 | 0.1K |
| 11:43 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.4K |
| 11:46 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 11:47 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 11:48 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.5K |
| 11:49 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.2K |
| 11:50 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.2K |
| 11:51 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 1.5K |
| 11:52 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.1K |
| 11:53 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.1K |
| 11:54 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.1K |
| 11:55 | 21,700.00 | 21,700.00 | 21,650.00 | 21,650.00 | 0.1K |
| 11:57 | 21,700.00 | 21,700.00 | 21,650.00 | 21,650.00 | 0.2K |
| 11:58 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.6K |
| 11:59 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 12:02 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 12:04 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.1K |
| 12:05 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 12:06 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.1K |
| 12:07 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 12:08 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.2K |
| 12:09 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.0K |
| 12:10 | 21,650.00 | 21,700.00 | 21,650.00 | 21,700.00 | 0.0K |
| 12:11 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 12:12 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 12:13 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.5K |
| 12:15 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.2K |
| 12:16 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 12:19 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.1K |
| 12:20 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 12:21 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 12:23 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.2K |
| 12:24 | 21,750.00 | 21,750.00 | 21,700.00 | 21,750.00 | 0.1K |
| 12:26 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 12:27 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.1K |
| 12:28 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 12:29 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 12:30 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 12:31 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 12:32 | 21,700.00 | 21,750.00 | 21,700.00 | 21,750.00 | 0.2K |
| 12:33 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.1K |
| 12:34 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 12:35 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 12:36 | 21,700.00 | 21,800.00 | 21,700.00 | 21,700.00 | 0.1K |
| 12:37 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.3K |
| 12:38 | 21,750.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.0K |
| 12:40 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.4K |
| 12:41 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 1.6K |
| 12:42 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.1K |
| 12:43 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 12:44 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 12:45 | 21,700.00 | 21,800.00 | 21,700.00 | 21,800.00 | 0.1K |
| 12:46 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.1K |
| 12:47 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 12:48 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 12:49 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.6K |
| 12:51 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 12:52 | 21,750.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.1K |
| 12:53 | 21,800.00 | 21,800.00 | 21,750.00 | 21,750.00 | 0.0K |
| 12:54 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 12:56 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 12:57 | 21,775.00 | 21,800.00 | 21,750.00 | 21,750.00 | 0.1K |
| 12:58 | 21,800.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.1K |
| 12:59 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 13:00 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.6K |
| 13:02 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.3K |
| 13:04 | 21,750.00 | 21,800.00 | 21,700.00 | 21,800.00 | 0.7K |
| 13:05 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 13:06 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.1K |
| 13:07 | 21,700.00 | 21,700.00 | 21,650.00 | 21,650.00 | 1.4K |
| 13:09 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.0K |
| 13:10 | 21,700.00 | 21,800.00 | 21,650.00 | 21,800.00 | 0.0K |
| 13:13 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.1K |
| 13:14 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.3K |
| 13:15 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 13:19 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 13:20 | 21,700.00 | 21,800.00 | 21,700.00 | 21,800.00 | 0.2K |
| 13:21 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 13:22 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 13:23 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.1K |
| 13:24 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 13:27 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 13:29 | 21,750.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.3K |
| 13:30 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.2K |
| 13:31 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 13:32 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.2K |
| 13:33 | 21,750.00 | 21,750.00 | 21,700.00 | 21,750.00 | 0.1K |
| 13:34 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.1K |
| 13:35 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 13:36 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 13:37 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.3K |
| 13:38 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.5K |
| 13:40 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 13:41 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 1.2K |
| 13:42 | 21,650.00 | 21,700.00 | 21,650.00 | 21,700.00 | 0.1K |
| 13:44 | 21,700.00 | 21,700.00 | 21,600.00 | 21,600.00 | 0.7K |
| 13:45 | 21,650.00 | 21,650.00 | 21,600.00 | 21,600.00 | 1.9K |
| 13:46 | 21,600.00 | 21,650.00 | 21,600.00 | 21,600.00 | 1.0K |
| 13:47 | 21,600.00 | 21,600.00 | 21,550.00 | 21,550.00 | 1.8K |
| 13:48 | 21,550.00 | 21,700.00 | 21,550.00 | 21,700.00 | 0.1K |
| 13:49 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.0K |
| 13:52 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.0K |
| 13:53 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.2K |
| 13:54 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.0K |
| 13:55 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.0K |
| 13:56 | 21,650.00 | 21,650.00 | 21,600.00 | 21,600.00 | 0.1K |
| 13:57 | 21,600.00 | 21,650.00 | 21,600.00 | 21,650.00 | 0.0K |
| 13:59 | 21,650.00 | 21,650.00 | 21,600.00 | 21,650.00 | 0.2K |
| 14:00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.3K |
| 14:01 | 21,600.00 | 21,600.00 | 21,550.00 | 21,550.00 | 0.9K |
| 14:02 | 21,550.00 | 21,600.00 | 21,550.00 | 21,550.00 | 1.6K |
| 14:03 | 21,550.00 | 21,550.00 | 21,550.00 | 21,550.00 | 0.1K |
| 14:04 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0K |
| 14:05 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0K |
| 14:06 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.1K |
| 14:07 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0K |
| 14:08 | 21,550.00 | 21,600.00 | 21,550.00 | 21,600.00 | 0.2K |
| 14:09 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0K |
| 14:10 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.0K |
| 14:11 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 0.2K |
| 14:12 | 21,650.00 | 21,650.00 | 21,650.00 | 21,650.00 | 0.1K |
| 14:13 | 21,650.00 | 21,700.00 | 21,650.00 | 21,700.00 | 0.1K |
| 14:14 | 21,700.00 | 21,750.00 | 21,700.00 | 21,750.00 | 0.1K |
| 14:15 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 14:16 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 14:17 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 14:18 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 14:19 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 14:21 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 14:22 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 14:23 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 14:25 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.1K |
| 14:26 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.1K |
| 14:27 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 14:28 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 14:32 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.1K |
| 14:33 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 14:35 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.4K |
| 14:36 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.3K |
| 14:37 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.7K |
| 14:38 | 21,950.00 | 22,000.00 | 21,950.00 | 22,000.00 | 0.5K |
| 14:39 | 21,950.00 | 22,000.00 | 21,950.00 | 22,000.00 | 0.5K |
| 14:40 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.0K |
| 14:42 | 21,900.00 | 21,900.00 | 21,850.00 | 21,850.00 | 0.2K |
| 14:43 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.0K |
| 14:44 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.2K |
| 14:47 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 14:48 | 21,850.00 | 21,850.00 | 21,800.00 | 21,800.00 | 0.0K |
| 14:49 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 0.3K |
| 14:50 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.0K |
| 14:51 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.0K |
| 14:52 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.0K |
| 14:53 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.1K |
| 14:57 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 0.0K |
| 14:59 | 21,850.00 | 21,850.00 | 21,800.00 | 21,800.00 | 0.1K |
| 15:00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 15:01 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.2K |
| 15:02 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 15:03 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.0K |
| 15:04 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 0.2K |
| 15:05 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 15:06 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 0.0K |
| 15:08 | 21,750.00 | 21,775.00 | 21,750.00 | 21,775.00 | 0.1K |
| 15:09 | 21,775.00 | 21,800.00 | 21,750.00 | 21,800.00 | 0.4K |
| 15:10 | 21,750.00 | 21,775.00 | 21,700.00 | 21,700.00 | 0.3K |
| 15:11 | 21,700.00 | 21,750.00 | 21,700.00 | 21,750.00 | 0.0K |
| 15:12 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.0K |
| 15:13 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.1K |
| 15:15 | 21,775.00 | 21,775.00 | 21,775.00 | 21,775.00 | 0.0K |
| 15:17 | 21,775.00 | 21,775.00 | 21,750.00 | 21,750.00 | 0.1K |
| 15:18 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.7K |
| 15:19 | 21,750.00 | 21,750.00 | 21,700.00 | 21,700.00 | 0.2K |
| 15:29 | 21,700.00 | 21,700.00 | 21,700.00 | 21,700.00 | 1.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 22,500.00 | 22,700.00 | 21,550.00 | 21,700.00 | 0.1M |
| 2025-09-25 | 23,950.00 | 23,950.00 | 22,550.00 | 22,750.00 | 0.1M |
| 2025-09-24 | 23,500.00 | 24,300.00 | 23,400.00 | 23,650.00 | 0.1M |
| 2025-09-23 | 23,450.00 | 24,050.00 | 22,750.00 | 23,500.00 | 0.1M |
| 2025-09-22 | 23,900.00 | 24,500.00 | 23,400.00 | 23,450.00 | 0.1M |
| 2025-09-19 | 24,850.00 | 24,950.00 | 23,950.00 | 24,000.00 | 0.1M |
| 2025-09-18 | 25,050.00 | 25,050.00 | 24,200.00 | 24,500.00 | 0.1M |
| 2025-09-17 | 27,950.00 | 27,950.00 | 25,250.00 | 25,300.00 | 0.5M |
| 2025-09-16 | 24,400.00 | 24,850.00 | 23,950.00 | 24,850.00 | 0.1M |
| 2025-09-15 | 23,500.00 | 24,650.00 | 23,200.00 | 24,200.00 | 0.1M |
| 2025-09-12 | 22,600.00 | 23,600.00 | 22,600.00 | 22,950.00 | 0.1M |
| 2025-09-11 | 23,550.00 | 24,500.00 | 23,150.00 | 23,550.00 | 0.1M |
| 2025-09-10 | 23,550.00 | 23,550.00 | 22,500.00 | 22,800.00 | 0.1M |
| 2025-09-09 | 23,000.00 | 24,250.00 | 22,750.00 | 23,200.00 | 0.1M |
| 2025-09-08 | 22,900.00 | 23,100.00 | 22,400.00 | 22,800.00 | 0.1M |
| 2025-09-05 | 24,000.00 | 24,050.00 | 22,850.00 | 23,100.00 | 0.1M |
| 2025-09-04 | 24,000.00 | 24,300.00 | 23,600.00 | 23,750.00 | 0.1M |
| 2025-09-03 | 25,550.00 | 25,850.00 | 23,850.00 | 23,850.00 | 0.1M |
| 2025-09-02 | 24,200.00 | 25,050.00 | 23,500.00 | 24,800.00 | 0.1M |
| 2025-09-01 | 23,000.00 | 25,200.00 | 23,000.00 | 24,500.00 | 0.2M |
| 2025-08-29 | 23,500.00 | 23,950.00 | 23,100.00 | 23,300.00 | 0.1M |
| 2025-08-28 | 23,500.00 | 23,900.00 | 22,500.00 | 22,650.00 | 0.1M |
| 2025-08-27 | 23,000.00 | 25,250.00 | 22,200.00 | 22,750.00 | 1.0M |
| 2025-08-26 | 20,900.00 | 21,300.00 | 20,400.00 | 20,850.00 | 0.0M |
| 2025-08-25 | 21,200.00 | 21,200.00 | 20,500.00 | 20,900.00 | 0.0M |
| 2025-08-22 | 20,100.00 | 21,000.00 | 20,050.00 | 20,700.00 | 0.1M |
| 2025-08-21 | 19,410.00 | 20,250.00 | 19,200.00 | 19,790.00 | 0.1M |
| 2025-08-20 | 19,560.00 | 19,840.00 | 18,900.00 | 19,590.00 | 0.1M |
| 2025-08-19 | 21,050.00 | 21,250.00 | 20,050.00 | 20,050.00 | 0.1M |
| 2025-08-18 | 21,350.00 | 21,350.00 | 21,000.00 | 21,150.00 | 0.0M |
| 2025-08-14 | 21,050.00 | 21,750.00 | 21,000.00 | 21,600.00 | 0.1M |
| 2025-08-13 | 21,550.00 | 21,600.00 | 21,000.00 | 21,200.00 | 0.0M |
| 2025-08-12 | 22,100.00 | 22,200.00 | 21,150.00 | 21,450.00 | 0.1M |
| 2025-08-11 | 23,700.00 | 24,100.00 | 21,800.00 | 21,900.00 | 0.3M |
| 2025-08-08 | 25,050.00 | 25,300.00 | 24,850.00 | 25,000.00 | 0.0M |
| 2025-08-07 | 25,500.00 | 25,500.00 | 25,100.00 | 25,150.00 | 0.0M |
| 2025-08-06 | 25,600.00 | 25,850.00 | 25,350.00 | 25,600.00 | 0.0M |
| 2025-08-05 | 25,600.00 | 26,100.00 | 25,150.00 | 25,500.00 | 0.1M |
| 2025-08-04 | 25,000.00 | 25,500.00 | 24,600.00 | 24,900.00 | 0.0M |
| 2025-08-01 | 26,350.00 | 26,450.00 | 25,000.00 | 25,450.00 | 0.1M |
| 2025-07-31 | 25,100.00 | 29,200.00 | 24,250.00 | 27,250.00 | 1.2M |
| 2025-07-30 | 25,300.00 | 25,600.00 | 24,900.00 | 24,900.00 | 0.0M |
| 2025-07-29 | 25,800.00 | 25,900.00 | 25,250.00 | 25,400.00 | 0.0M |
| 2025-07-28 | 26,650.00 | 26,650.00 | 25,500.00 | 25,700.00 | 0.0M |
| 2025-07-25 | 26,900.00 | 27,150.00 | 26,450.00 | 26,450.00 | 0.0M |
| 2025-07-24 | 26,700.00 | 27,500.00 | 26,600.00 | 26,900.00 | 0.1M |
| 2025-07-23 | 25,900.00 | 27,500.00 | 25,400.00 | 26,800.00 | 0.1M |
| 2025-07-22 | 25,750.00 | 26,800.00 | 25,400.00 | 25,950.00 | 0.1M |
| 2025-07-21 | 25,650.00 | 25,900.00 | 25,500.00 | 25,700.00 | 0.0M |
| 2025-07-18 | 25,950.00 | 25,950.00 | 25,450.00 | 25,600.00 | 0.0M |
| 2025-07-17 | 25,450.00 | 26,200.00 | 24,800.00 | 25,850.00 | 0.1M |
| 2025-07-16 | 25,950.00 | 25,950.00 | 25,400.00 | 25,500.00 | 0.0M |
| 2025-07-15 | 26,200.00 | 26,250.00 | 25,700.00 | 25,950.00 | 0.0M |
| 2025-07-14 | 26,700.00 | 26,700.00 | 25,850.00 | 25,950.00 | 0.0M |
| 2025-07-11 | 27,000.00 | 27,200.00 | 26,400.00 | 26,450.00 | 0.0M |
| 2025-07-10 | 27,050.00 | 27,550.00 | 26,800.00 | 27,000.00 | 0.1M |
| 2025-07-09 | 26,900.00 | 26,900.00 | 26,400.00 | 26,650.00 | 0.0M |
| 2025-07-08 | 26,650.00 | 27,350.00 | 26,300.00 | 26,850.00 | 0.1M |
| 2025-07-07 | 26,100.00 | 26,300.00 | 25,550.00 | 26,050.00 | 0.1M |
| 2025-07-04 | 27,650.00 | 28,250.00 | 26,500.00 | 26,500.00 | 0.1M |
| 2025-07-03 | 27,800.00 | 28,100.00 | 27,300.00 | 27,500.00 | 0.1M |
| 2025-07-02 | 27,900.00 | 28,250.00 | 26,550.00 | 28,250.00 | 0.2M |
| 2025-07-01 | 29,050.00 | 29,050.00 | 27,700.00 | 27,750.00 | 0.2M |
| 2025-06-30 | 30,100.00 | 30,600.00 | 29,350.00 | 29,650.00 | 0.2M |
| 2025-06-27 | 34,250.00 | 34,850.00 | 29,900.00 | 30,750.00 | 1.1M |
| 2025-06-26 | 29,100.00 | 29,950.00 | 28,150.00 | 29,150.00 | 0.3M |
| 2025-06-25 | 29,450.00 | 29,750.00 | 28,200.00 | 28,800.00 | 0.2M |
| 2025-06-24 | 29,050.00 | 29,600.00 | 28,050.00 | 28,900.00 | 0.2M |
| 2025-06-23 | 26,600.00 | 30,700.00 | 26,500.00 | 28,450.00 | 0.8M |
| 2025-06-20 | 28,700.00 | 29,000.00 | 27,050.00 | 27,050.00 | 0.2M |
| 2025-06-19 | 27,250.00 | 28,250.00 | 25,850.00 | 28,000.00 | 0.1M |
| 2025-06-18 | 27,450.00 | 27,550.00 | 26,500.00 | 26,950.00 | 0.1M |
| 2025-06-17 | 28,100.00 | 28,200.00 | 26,650.00 | 27,550.00 | 0.2M |
| 2025-06-16 | 28,800.00 | 29,350.00 | 28,050.00 | 28,400.00 | 0.2M |
| 2025-06-13 | 27,500.00 | 28,850.00 | 27,100.00 | 27,650.00 | 0.7M |
| 2025-06-12 | 24,750.00 | 26,550.00 | 24,500.00 | 25,900.00 | 0.3M |
| 2025-06-11 | 25,600.00 | 25,600.00 | 24,300.00 | 24,500.00 | 0.1M |
| 2025-06-10 | 24,800.00 | 25,550.00 | 24,100.00 | 25,200.00 | 0.1M |
| 2025-06-09 | 26,300.00 | 26,700.00 | 24,550.00 | 24,900.00 | 0.2M |
| 2025-06-05 | 27,150.00 | 27,200.00 | 26,300.00 | 26,600.00 | 0.1M |
| 2025-06-04 | 27,450.00 | 27,450.00 | 26,150.00 | 26,850.00 | 0.1M |
| 2025-06-02 | 27,850.00 | 28,000.00 | 26,900.00 | 27,000.00 | 0.1M |
| 2025-05-30 | 29,350.00 | 29,400.00 | 27,800.00 | 28,450.00 | 0.2M |
| 2025-05-29 | 29,650.00 | 29,700.00 | 28,300.00 | 29,100.00 | 0.3M |
| 2025-05-28 | 28,900.00 | 30,950.00 | 27,900.00 | 28,250.00 | 1.4M |
| 2025-05-27 | 28,050.00 | 29,900.00 | 27,250.00 | 27,400.00 | 0.9M |
| 2025-05-26 | 26,750.00 | 27,750.00 | 26,450.00 | 26,900.00 | 0.3M |
| 2025-05-23 | 28,550.00 | 31,300.00 | 26,650.00 | 26,750.00 | 1.9M |
| 2025-05-22 | 29,400.00 | 29,750.00 | 28,500.00 | 28,500.00 | 0.4M |
| 2025-05-21 | 29,400.00 | 34,900.00 | 28,600.00 | 30,900.00 | 4.8M |
| 2025-05-20 | 31,000.00 | 31,300.00 | 28,300.00 | 29,100.00 | 0.6M |
| 2025-05-19 | 34,300.00 | 34,800.00 | 30,850.00 | 31,300.00 | 1.0M |
| 2025-05-16 | 29,700.00 | 35,900.00 | 28,800.00 | 35,000.00 | 6.8M |
| 2025-05-15 | 29,200.00 | 29,300.00 | 25,900.00 | 27,650.00 | 0.7M |
| 2025-05-14 | 31,450.00 | 32,500.00 | 29,000.00 | 29,350.00 | 1.4M |
| 2025-05-13 | 32,100.00 | 33,250.00 | 29,400.00 | 30,700.00 | 1.5M |
| 2025-05-12 | 39,100.00 | 39,650.00 | 30,700.00 | 32,600.00 | 2.8M |
| 2025-05-09 | 23,600.00 | 41,800.00 | 23,600.00 | 35,900.00 | 24.2M |