13,100.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 49.6K |
| 09:16 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 32.8K |
| 09:17 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 0.2K |
| 09:18 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 6.6K |
| 09:19 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 9.5K |
| 09:20 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 0.6K |
| 09:21 | 14,950.00 | 14,950.00 | 14,850.00 | 14,900.00 | 25.8K |
| 09:22 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 6.2K |
| 09:23 | 14,950.00 | 14,950.00 | 14,900.00 | 14,950.00 | 41.1K |
| 09:24 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 128.1K |
| 09:25 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 67.3K |
| 09:26 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 49.8K |
| 09:27 | 15,000.00 | 15,100.00 | 15,000.00 | 15,050.00 | 182.8K |
| 09:28 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 9.6K |
| 09:29 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 100.1K |
| 09:30 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 50.0K |
| 09:31 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 31.7K |
| 09:32 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 4.5K |
| 09:33 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 18.9K |
| 09:34 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 7.9K |
| 09:35 | 14,950.00 | 14,950.00 | 14,900.00 | 14,950.00 | 21.1K |
| 09:36 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 28.8K |
| 09:37 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 106.8K |
| 09:38 | 14,950.00 | 14,950.00 | 14,900.00 | 14,900.00 | 25.4K |
| 09:39 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 15.5K |
| 09:40 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 23.5K |
| 09:41 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 30.3K |
| 09:42 | 15,000.00 | 15,050.00 | 15,000.00 | 15,050.00 | 77.5K |
| 09:43 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 5.8K |
| 09:44 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 45.0K |
| 09:45 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 29.1K |
| 09:46 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4.2K |
| 09:47 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 167.8K |
| 09:48 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 46.1K |
| 09:49 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 65.4K |
| 09:50 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 24.7K |
| 09:51 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 5.0K |
| 09:52 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 20.6K |
| 09:53 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 61.6K |
| 09:54 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 17.6K |
| 09:55 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 59.9K |
| 09:56 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 438.3K |
| 09:57 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 18.3K |
| 09:58 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14.4K |
| 09:59 | 15,100.00 | 15,150.00 | 15,100.00 | 15,150.00 | 117.8K |
| 10:00 | 15,150.00 | 15,250.00 | 15,150.00 | 15,250.00 | 457.8K |
| 10:01 | 15,250.00 | 15,300.00 | 15,200.00 | 15,250.00 | 170.5K |
| 10:02 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 69.6K |
| 10:03 | 15,250.00 | 15,250.00 | 15,200.00 | 15,250.00 | 67.8K |
| 10:04 | 15,250.00 | 15,300.00 | 15,250.00 | 15,300.00 | 219.0K |
| 10:05 | 15,300.00 | 15,300.00 | 15,250.00 | 15,300.00 | 155.0K |
| 10:06 | 15,300.00 | 15,300.00 | 15,200.00 | 15,200.00 | 250.4K |
| 10:07 | 15,200.00 | 15,200.00 | 15,150.00 | 15,200.00 | 18.1K |
| 10:08 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0.6K |
| 10:09 | 15,150.00 | 15,200.00 | 15,150.00 | 15,150.00 | 79.5K |
| 10:10 | 15,150.00 | 15,150.00 | 15,100.00 | 15,100.00 | 25.1K |
| 10:11 | 15,150.00 | 15,150.00 | 15,100.00 | 15,150.00 | 113.1K |
| 10:12 | 15,150.00 | 15,200.00 | 15,100.00 | 15,150.00 | 63.6K |
| 10:13 | 15,150.00 | 15,200.00 | 15,150.00 | 15,200.00 | 31.4K |
| 10:14 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 96.1K |
| 10:15 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 19.8K |
| 10:16 | 15,150.00 | 15,150.00 | 15,100.00 | 15,150.00 | 14.0K |
| 10:17 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 22.7K |
| 10:18 | 15,150.00 | 15,150.00 | 15,100.00 | 15,150.00 | 17.2K |
| 10:19 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 7.4K |
| 10:20 | 15,150.00 | 15,150.00 | 15,100.00 | 15,150.00 | 7.7K |
| 10:21 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 26.6K |
| 10:23 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 38.0K |
| 10:24 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 20.2K |
| 10:25 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 4.6K |
| 10:26 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 10.4K |
| 10:27 | 15,150.00 | 15,150.00 | 15,100.00 | 15,100.00 | 71.3K |
| 10:28 | 15,100.00 | 15,100.00 | 15,050.00 | 15,100.00 | 219.8K |
| 10:30 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1.5K |
| 10:31 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 13.8K |
| 10:32 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 42.1K |
| 10:33 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 139.2K |
| 10:34 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 2.8K |
| 10:35 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.1K |
| 10:36 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 31.5K |
| 10:37 | 15,100.00 | 15,100.00 | 15,050.00 | 15,050.00 | 52.3K |
| 10:38 | 15,050.00 | 15,050.00 | 15,050.00 | 15,050.00 | 0.3K |
| 10:39 | 15,050.00 | 15,100.00 | 15,050.00 | 15,100.00 | 6.0K |
| 10:40 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 1.7K |
| 10:42 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.1K |
| 10:43 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 58.3K |
| 10:44 | 15,100.00 | 15,100.00 | 15,050.00 | 15,050.00 | 79.0K |
| 10:45 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 53.4K |
| 10:46 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 21.4K |
| 10:47 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 51.3K |
| 10:48 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 28.4K |
| 10:49 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 4.1K |
| 10:50 | 15,100.00 | 15,150.00 | 15,100.00 | 15,150.00 | 9.8K |
| 10:53 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 6.0K |
| 10:54 | 15,100.00 | 15,150.00 | 15,100.00 | 15,150.00 | 118.0K |
| 10:55 | 15,150.00 | 15,250.00 | 15,150.00 | 15,250.00 | 252.2K |
| 10:56 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 5.0K |
| 10:57 | 15,250.00 | 15,300.00 | 15,250.00 | 15,300.00 | 271.4K |
| 10:58 | 15,250.00 | 15,300.00 | 15,250.00 | 15,300.00 | 169.4K |
| 10:59 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 31.9K |
| 11:00 | 15,300.00 | 15,300.00 | 15,200.00 | 15,200.00 | 28.3K |
| 11:01 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 63.3K |
| 11:02 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 43.1K |
| 11:03 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 6.4K |
| 11:04 | 15,200.00 | 15,300.00 | 15,200.00 | 15,300.00 | 195.1K |
| 11:05 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 22.8K |
| 11:06 | 15,200.00 | 15,300.00 | 15,200.00 | 15,300.00 | 2.2K |
| 11:07 | 15,250.00 | 15,300.00 | 15,250.00 | 15,300.00 | 1.7K |
| 11:08 | 15,300.00 | 15,300.00 | 15,250.00 | 15,250.00 | 4.0K |
| 11:09 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 40.9K |
| 11:10 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 9.9K |
| 11:11 | 15,300.00 | 15,350.00 | 15,250.00 | 15,350.00 | 147.5K |
| 11:12 | 15,300.00 | 15,350.00 | 15,300.00 | 15,300.00 | 7.4K |
| 11:13 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 25.7K |
| 11:14 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 11.9K |
| 11:15 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 40.3K |
| 11:16 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 21.7K |
| 11:17 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 16.2K |
| 11:18 | 15,300.00 | 15,350.00 | 15,300.00 | 15,350.00 | 68.1K |
| 11:19 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 25.2K |
| 11:20 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 44.0K |
| 11:21 | 15,300.00 | 15,350.00 | 15,300.00 | 15,300.00 | 31.4K |
| 11:22 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 109.7K |
| 11:23 | 15,350.00 | 15,350.00 | 15,300.00 | 15,300.00 | 28.7K |
| 11:24 | 15,300.00 | 15,500.00 | 15,300.00 | 15,400.00 | 1,361.3K |
| 11:25 | 15,500.00 | 15,550.00 | 15,500.00 | 15,550.00 | 409.9K |
| 11:26 | 15,550.00 | 15,600.00 | 15,500.00 | 15,550.00 | 371.6K |
| 11:27 | 15,550.00 | 15,600.00 | 15,550.00 | 15,600.00 | 102.9K |
| 11:28 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 187.2K |
| 11:29 | 15,550.00 | 15,600.00 | 15,500.00 | 15,500.00 | 69.4K |
| 13:00 | 15,450.00 | 15,500.00 | 15,450.00 | 15,500.00 | 260.1K |
| 13:01 | 15,500.00 | 15,550.00 | 15,500.00 | 15,550.00 | 45.9K |
| 13:02 | 15,550.00 | 15,650.00 | 15,550.00 | 15,650.00 | 606.8K |
| 13:03 | 15,700.00 | 15,750.00 | 15,650.00 | 15,750.00 | 952.6K |
| 13:04 | 15,750.00 | 15,750.00 | 15,700.00 | 15,750.00 | 220.4K |
| 13:05 | 15,700.00 | 15,850.00 | 15,700.00 | 15,850.00 | 1,176.7K |
| 13:06 | 15,900.00 | 15,900.00 | 15,750.00 | 15,900.00 | 2,250.2K |
| 13:07 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1,201.5K |
| 13:08 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 335.7K |
| 13:09 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 90.4K |
| 13:10 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 43.5K |
| 13:11 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 112.6K |
| 13:12 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 339.9K |
| 13:13 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 19.7K |
| 13:14 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 110.2K |
| 13:15 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 92.4K |
| 13:16 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 16.0K |
| 13:17 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 311.5K |
| 13:18 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 829.5K |
| 13:19 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 305.6K |
| 13:20 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 127.5K |
| 13:21 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 12.2K |
| 13:22 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 33.2K |
| 13:23 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 240.3K |
| 13:24 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 176.1K |
| 13:25 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 47.9K |
| 13:26 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 53.4K |
| 13:27 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15.9K |
| 13:28 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 44.9K |
| 13:29 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 7.2K |
| 13:30 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 4.1K |
| 13:31 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 21.4K |
| 13:32 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 16.9K |
| 13:33 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 4.3K |
| 13:34 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 8.9K |
| 13:35 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 38.8K |
| 13:36 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 10.0K |
| 13:37 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.1K |
| 13:38 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 5.7K |
| 13:39 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 5.1K |
| 13:40 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.6K |
| 13:41 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.9K |
| 13:42 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 61.2K |
| 13:43 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 22.2K |
| 13:44 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 7.1K |
| 13:45 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.2K |
| 13:46 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 9.1K |
| 13:47 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.2K |
| 13:48 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 13.1K |
| 13:49 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 17.9K |
| 13:50 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.4K |
| 13:51 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 4.6K |
| 13:52 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 10.4K |
| 13:53 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.8K |
| 13:54 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.1K |
| 13:55 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 5.2K |
| 13:56 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.1K |
| 13:57 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 4.3K |
| 13:58 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.4K |
| 13:59 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.5K |
| 14:00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.7K |
| 14:01 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.0K |
| 14:02 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.3K |
| 14:04 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 12.6K |
| 14:05 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.5K |
| 14:06 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 10.0K |
| 14:07 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.1K |
| 14:08 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 6.2K |
| 14:09 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 6.6K |
| 14:10 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 31.1K |
| 14:11 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.6K |
| 14:12 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.5K |
| 14:13 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 3.5K |
| 14:14 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 9.0K |
| 14:15 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15.3K |
| 14:16 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.0K |
| 14:17 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 9.0K |
| 14:18 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.3K |
| 14:19 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 6.6K |
| 14:20 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 7.6K |
| 14:21 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1.0K |
| 14:22 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.6K |
| 14:23 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 4.0K |
| 14:24 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 3.7K |
| 14:25 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 164.9K |
| 14:26 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 3.8K |
| 14:28 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 23.0K |
| 14:45 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.1K |
| 15:00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 89.4K |