13,650.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,890.00 | 16,280.00 | 14,680.00 | 14,920.00 | 132.2K |
| 09:05 | 14,970.00 | 15,690.00 | 14,520.00 | 14,520.00 | 55.7K |
| 09:10 | 14,530.00 | 14,760.00 | 14,350.00 | 14,620.00 | 16.1K |
| 09:15 | 14,450.00 | 14,450.00 | 14,110.00 | 14,110.00 | 19.0K |
| 09:20 | 14,110.00 | 14,330.00 | 13,820.00 | 14,330.00 | 9.6K |
| 09:25 | 14,330.00 | 14,440.00 | 14,130.00 | 14,190.00 | 9.8K |
| 09:30 | 14,200.00 | 14,570.00 | 14,130.00 | 14,500.00 | 5.4K |
| 09:35 | 14,500.00 | 14,650.00 | 14,420.00 | 14,460.00 | 15.6K |
| 09:40 | 14,470.00 | 14,700.00 | 14,350.00 | 14,700.00 | 6.4K |
| 09:45 | 14,680.00 | 14,780.00 | 14,590.00 | 14,780.00 | 3.5K |
| 09:50 | 14,760.00 | 14,800.00 | 14,570.00 | 14,570.00 | 4.3K |
| 09:55 | 14,570.00 | 14,570.00 | 14,500.00 | 14,500.00 | 1.1K |
| 10:00 | 14,620.00 | 14,620.00 | 14,510.00 | 14,600.00 | 0.3K |
| 10:05 | 14,590.00 | 14,630.00 | 14,530.00 | 14,630.00 | 1.2K |
| 10:10 | 14,620.00 | 14,630.00 | 14,540.00 | 14,600.00 | 0.6K |
| 10:15 | 14,690.00 | 14,700.00 | 14,650.00 | 14,700.00 | 3.9K |
| 10:20 | 14,690.00 | 14,700.00 | 14,550.00 | 14,550.00 | 2.6K |
| 10:25 | 14,620.00 | 14,630.00 | 14,570.00 | 14,580.00 | 1.8K |
| 10:30 | 14,580.00 | 14,700.00 | 14,560.00 | 14,690.00 | 1.8K |
| 10:35 | 14,600.00 | 14,670.00 | 14,600.00 | 14,670.00 | 0.1K |
| 10:40 | 14,670.00 | 14,680.00 | 14,610.00 | 14,680.00 | 0.3K |
| 10:45 | 14,650.00 | 14,750.00 | 14,630.00 | 14,750.00 | 2.6K |
| 10:50 | 14,750.00 | 14,770.00 | 14,750.00 | 14,750.00 | 0.7K |
| 10:55 | 14,750.00 | 14,980.00 | 14,750.00 | 14,980.00 | 5.4K |
| 11:00 | 14,980.00 | 15,050.00 | 14,970.00 | 15,000.00 | 5.4K |
| 11:05 | 15,000.00 | 15,170.00 | 15,000.00 | 15,110.00 | 6.9K |
| 11:10 | 15,120.00 | 15,380.00 | 15,120.00 | 15,340.00 | 10.5K |
| 11:15 | 15,340.00 | 15,560.00 | 15,340.00 | 15,400.00 | 15.1K |
| 11:20 | 15,400.00 | 15,640.00 | 15,200.00 | 15,210.00 | 13.8K |
| 11:25 | 15,210.00 | 15,280.00 | 15,120.00 | 15,250.00 | 3.3K |
| 11:30 | 15,250.00 | 15,250.00 | 15,100.00 | 15,140.00 | 4.2K |
| 11:35 | 15,150.00 | 15,240.00 | 15,150.00 | 15,210.00 | 1.5K |
| 11:40 | 15,210.00 | 15,250.00 | 15,210.00 | 15,210.00 | 0.2K |
| 11:45 | 15,240.00 | 15,400.00 | 15,170.00 | 15,360.00 | 4.2K |
| 11:50 | 15,360.00 | 15,590.00 | 15,360.00 | 15,540.00 | 5.1K |
| 11:55 | 15,540.00 | 15,740.00 | 15,510.00 | 15,590.00 | 5.4K |
| 12:00 | 15,580.00 | 15,680.00 | 15,450.00 | 15,480.00 | 6.7K |
| 12:05 | 15,450.00 | 15,480.00 | 15,160.00 | 15,410.00 | 6.8K |
| 12:10 | 15,390.00 | 15,390.00 | 15,060.00 | 15,210.00 | 5.2K |
| 12:15 | 15,160.00 | 15,200.00 | 15,070.00 | 15,150.00 | 3.8K |
| 12:20 | 15,150.00 | 15,320.00 | 15,080.00 | 15,310.00 | 3.8K |
| 12:25 | 15,300.00 | 15,300.00 | 15,090.00 | 15,170.00 | 4.0K |
| 12:30 | 15,170.00 | 15,410.00 | 15,140.00 | 15,400.00 | 4.7K |
| 12:35 | 15,340.00 | 15,400.00 | 15,290.00 | 15,370.00 | 3.7K |
| 12:40 | 15,290.00 | 15,360.00 | 15,230.00 | 15,340.00 | 3.0K |
| 12:45 | 15,320.00 | 15,320.00 | 15,130.00 | 15,300.00 | 4.0K |
| 12:50 | 15,240.00 | 15,370.00 | 15,150.00 | 15,330.00 | 4.1K |
| 12:55 | 15,250.00 | 15,250.00 | 15,160.00 | 15,160.00 | 3.1K |
| 13:00 | 15,150.00 | 15,190.00 | 15,070.00 | 15,190.00 | 3.7K |
| 13:05 | 15,130.00 | 15,380.00 | 15,110.00 | 15,260.00 | 4.0K |
| 13:10 | 15,290.00 | 15,290.00 | 15,100.00 | 15,250.00 | 2.6K |
| 13:15 | 15,140.00 | 15,310.00 | 15,100.00 | 15,310.00 | 2.5K |
| 13:20 | 15,240.00 | 15,280.00 | 15,150.00 | 15,250.00 | 3.2K |
| 13:25 | 15,220.00 | 15,450.00 | 15,180.00 | 15,390.00 | 6.4K |
| 13:30 | 15,350.00 | 16,070.00 | 15,290.00 | 15,850.00 | 67.2K |
| 13:35 | 15,810.00 | 16,450.00 | 15,360.00 | 16,450.00 | 115.0K |
| 13:40 | 16,340.00 | 16,360.00 | 15,810.00 | 16,060.00 | 172.1K |
| 13:45 | 16,030.00 | 17,110.00 | 15,880.00 | 16,880.00 | 220.7K |
| 13:50 | 16,770.00 | 16,850.00 | 16,150.00 | 16,190.00 | 190.2K |
| 13:55 | 16,140.00 | 17,300.00 | 15,970.00 | 17,240.00 | 533.8K |
| 14:00 | 17,190.00 | 17,580.00 | 16,940.00 | 17,060.00 | 285.6K |
| 14:05 | 17,050.00 | 17,140.00 | 16,670.00 | 16,710.00 | 172.5K |
| 14:10 | 16,710.00 | 17,610.00 | 16,610.00 | 17,170.00 | 326.8K |
| 14:15 | 17,170.00 | 17,330.00 | 16,970.00 | 17,100.00 | 154.8K |
| 14:20 | 17,090.00 | 17,170.00 | 16,950.00 | 17,010.00 | 70.9K |
| 14:25 | 17,010.00 | 17,080.00 | 16,600.00 | 16,610.00 | 114.2K |
| 14:30 | 16,610.00 | 16,670.00 | 16,130.00 | 16,150.00 | 183.1K |
| 14:35 | 16,180.00 | 16,370.00 | 16,130.00 | 16,260.00 | 64.7K |
| 14:40 | 16,260.00 | 16,260.00 | 15,900.00 | 16,130.00 | 107.9K |
| 14:45 | 16,110.00 | 16,450.00 | 16,010.00 | 16,110.00 | 129.3K |
| 14:50 | 16,110.00 | 16,360.00 | 16,110.00 | 16,320.00 | 45.6K |
| 14:55 | 16,320.00 | 16,430.00 | 16,100.00 | 16,170.00 | 45.3K |
| 15:00 | 16,220.00 | 16,260.00 | 15,925.00 | 16,000.00 | 49.7K |
| 15:05 | 16,030.00 | 16,090.00 | 15,800.00 | 15,800.00 | 57.4K |
| 15:10 | 15,780.00 | 15,950.00 | 15,670.00 | 15,820.00 | 49.1K |
| 15:15 | 15,850.00 | 15,850.00 | 15,650.00 | 15,650.00 | 46.9K |
| 15:25 | 15,710.00 | 15,710.00 | 15,710.00 | 15,710.00 | 31.9K |