11,000.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,780.00 | 14,780.00 | 14,220.00 | 14,280.00 | 37.0K |
| 09:05 | 14,280.00 | 14,280.00 | 14,110.00 | 14,240.00 | 44.3K |
| 09:10 | 14,240.00 | 14,290.00 | 14,130.00 | 14,130.00 | 36.6K |
| 09:15 | 14,140.00 | 14,280.00 | 14,130.00 | 14,240.00 | 8.6K |
| 09:20 | 14,230.00 | 14,280.00 | 14,200.00 | 14,210.00 | 18.1K |
| 09:25 | 14,210.00 | 14,220.00 | 14,170.00 | 14,200.00 | 13.7K |
| 09:30 | 14,190.00 | 14,200.00 | 14,120.00 | 14,120.00 | 14.3K |
| 09:35 | 14,120.00 | 14,180.00 | 14,100.00 | 14,140.00 | 14.7K |
| 09:40 | 14,170.00 | 14,180.00 | 14,120.00 | 14,150.00 | 4.6K |
| 09:45 | 14,150.00 | 14,170.00 | 14,120.00 | 14,170.00 | 6.3K |
| 09:50 | 14,150.00 | 14,170.00 | 14,130.00 | 14,160.00 | 6.5K |
| 09:55 | 14,150.00 | 14,180.00 | 14,130.00 | 14,130.00 | 4.7K |
| 10:00 | 14,130.00 | 14,130.00 | 13,930.00 | 13,970.00 | 56.6K |
| 10:05 | 13,990.00 | 14,060.00 | 13,930.00 | 13,970.00 | 11.6K |
| 10:10 | 13,970.00 | 13,980.00 | 13,820.00 | 13,820.00 | 31.0K |
| 10:15 | 13,820.00 | 13,870.00 | 13,720.00 | 13,720.00 | 37.8K |
| 10:20 | 13,720.00 | 13,830.00 | 13,640.00 | 13,660.00 | 70.9K |
| 10:25 | 13,650.00 | 13,780.00 | 13,540.00 | 13,780.00 | 39.2K |
| 10:30 | 13,760.00 | 13,780.00 | 13,550.00 | 13,570.00 | 30.8K |
| 10:35 | 13,540.00 | 13,560.00 | 13,410.00 | 13,420.00 | 59.3K |
| 10:40 | 13,420.00 | 13,470.00 | 13,340.00 | 13,370.00 | 28.3K |
| 10:45 | 13,360.00 | 13,390.00 | 13,270.00 | 13,300.00 | 39.3K |
| 10:50 | 13,320.00 | 13,760.00 | 13,320.00 | 13,750.00 | 62.5K |
| 10:55 | 13,760.00 | 13,850.00 | 13,740.00 | 13,800.00 | 40.6K |
| 11:00 | 13,820.00 | 13,910.00 | 13,810.00 | 13,910.00 | 20.9K |
| 11:05 | 13,890.00 | 13,910.00 | 13,810.00 | 13,900.00 | 21.3K |
| 11:10 | 13,880.00 | 14,060.00 | 13,880.00 | 14,000.00 | 36.1K |
| 11:15 | 13,930.00 | 14,000.00 | 13,860.00 | 13,870.00 | 10.9K |
| 11:20 | 13,870.00 | 13,950.00 | 13,850.00 | 13,900.00 | 11.1K |
| 11:25 | 13,880.00 | 13,930.00 | 13,850.00 | 13,870.00 | 11.3K |
| 11:30 | 13,870.00 | 13,900.00 | 13,670.00 | 13,750.00 | 15.9K |
| 11:35 | 13,720.00 | 13,770.00 | 13,690.00 | 13,700.00 | 7.7K |
| 11:40 | 13,700.00 | 13,750.00 | 13,690.00 | 13,720.00 | 5.4K |
| 11:45 | 13,730.00 | 13,780.00 | 13,730.00 | 13,770.00 | 7.9K |
| 11:50 | 13,740.00 | 13,750.00 | 13,610.00 | 13,730.00 | 19.7K |
| 11:55 | 13,740.00 | 13,780.00 | 13,730.00 | 13,740.00 | 6.4K |
| 12:00 | 13,750.00 | 13,820.00 | 13,730.00 | 13,790.00 | 6.6K |
| 12:05 | 13,790.00 | 13,820.00 | 13,790.00 | 13,820.00 | 6.7K |
| 12:10 | 13,790.00 | 13,830.00 | 13,780.00 | 13,780.00 | 6.2K |
| 12:15 | 13,780.00 | 13,820.00 | 13,780.00 | 13,800.00 | 6.3K |
| 12:20 | 13,790.00 | 13,800.00 | 13,760.00 | 13,790.00 | 8.5K |
| 12:25 | 13,760.00 | 13,790.00 | 13,740.00 | 13,760.00 | 5.0K |
| 12:30 | 13,750.00 | 13,770.00 | 13,710.00 | 13,720.00 | 6.2K |
| 12:35 | 13,710.00 | 13,740.00 | 13,700.00 | 13,730.00 | 7.5K |
| 12:40 | 13,730.00 | 13,770.00 | 13,580.00 | 13,590.00 | 16.3K |
| 12:45 | 13,590.00 | 13,650.00 | 13,590.00 | 13,620.00 | 6.6K |
| 12:50 | 13,610.00 | 13,630.00 | 13,510.00 | 13,560.00 | 17.0K |
| 12:55 | 13,560.00 | 13,620.00 | 13,530.00 | 13,540.00 | 15.1K |
| 13:00 | 13,530.00 | 13,560.00 | 13,490.00 | 13,510.00 | 14.0K |
| 13:05 | 13,500.00 | 13,520.00 | 13,490.00 | 13,500.00 | 4.5K |
| 13:10 | 13,500.00 | 13,510.00 | 13,440.00 | 13,470.00 | 12.8K |
| 13:15 | 13,460.00 | 13,560.00 | 13,460.00 | 13,520.00 | 16.9K |
| 13:20 | 13,530.00 | 13,550.00 | 13,520.00 | 13,530.00 | 6.9K |
| 13:25 | 13,510.00 | 13,540.00 | 13,480.00 | 13,490.00 | 15.8K |
| 13:30 | 13,490.00 | 13,600.00 | 13,490.00 | 13,600.00 | 9.9K |
| 13:35 | 13,600.00 | 13,620.00 | 13,580.00 | 13,610.00 | 8.0K |
| 13:40 | 13,590.00 | 13,630.00 | 13,590.00 | 13,610.00 | 6.9K |
| 13:45 | 13,610.00 | 13,650.00 | 13,600.00 | 13,640.00 | 5.1K |
| 13:50 | 13,640.00 | 13,660.00 | 13,630.00 | 13,660.00 | 4.3K |
| 13:55 | 13,680.00 | 13,730.00 | 13,660.00 | 13,710.00 | 10.1K |
| 14:00 | 13,700.00 | 13,710.00 | 13,670.00 | 13,680.00 | 6.7K |
| 14:05 | 13,680.00 | 13,680.00 | 13,560.00 | 13,570.00 | 14.9K |
| 14:10 | 13,570.00 | 13,590.00 | 13,520.00 | 13,580.00 | 14.1K |
| 14:15 | 13,590.00 | 13,590.00 | 13,560.00 | 13,580.00 | 8.1K |
| 14:20 | 13,580.00 | 13,670.00 | 13,570.00 | 13,660.00 | 7.0K |
| 14:25 | 13,660.00 | 13,670.00 | 13,630.00 | 13,660.00 | 10.8K |
| 14:30 | 13,660.00 | 13,670.00 | 13,640.00 | 13,670.00 | 5.4K |
| 14:35 | 13,670.00 | 13,680.00 | 13,660.00 | 13,680.00 | 4.9K |
| 14:40 | 13,660.00 | 13,690.00 | 13,630.00 | 13,660.00 | 10.4K |
| 14:45 | 13,660.00 | 13,670.00 | 13,600.00 | 13,600.00 | 8.7K |
| 14:50 | 13,610.00 | 13,620.00 | 13,580.00 | 13,590.00 | 11.1K |
| 14:55 | 13,590.00 | 13,600.00 | 13,580.00 | 13,580.00 | 8.0K |
| 15:00 | 13,580.00 | 13,590.00 | 13,360.00 | 13,370.00 | 52.6K |
| 15:05 | 13,370.00 | 13,480.00 | 13,350.00 | 13,430.00 | 32.3K |
| 15:10 | 13,460.00 | 13,560.00 | 13,370.00 | 13,420.00 | 63.7K |
| 15:15 | 13,470.00 | 13,630.00 | 13,470.00 | 13,610.00 | 52.3K |
| 15:25 | 13,680.00 | 13,680.00 | 13,680.00 | 13,680.00 | 26.3K |