14,000.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,390.00 | 14,850.00 | 14,300.00 | 14,770.00 | 26.8K |
| 09:05 | 14,830.00 | 15,430.00 | 14,830.00 | 15,060.00 | 50.5K |
| 09:10 | 14,980.00 | 15,140.00 | 14,730.00 | 14,730.00 | 22.3K |
| 09:15 | 14,730.00 | 14,850.00 | 13,700.00 | 14,370.00 | 17.0K |
| 09:20 | 14,420.00 | 14,470.00 | 13,980.00 | 14,040.00 | 24.4K |
| 09:25 | 14,050.00 | 14,080.00 | 13,740.00 | 13,900.00 | 13.9K |
| 09:30 | 13,920.00 | 13,990.00 | 13,820.00 | 13,870.00 | 11.4K |
| 09:35 | 13,870.00 | 13,870.00 | 13,610.00 | 13,740.00 | 13.5K |
| 09:40 | 13,740.00 | 13,810.00 | 13,740.00 | 13,750.00 | 5.5K |
| 09:45 | 13,760.00 | 13,800.00 | 13,710.00 | 13,740.00 | 2.8K |
| 09:50 | 13,750.00 | 13,900.00 | 13,750.00 | 13,900.00 | 1.6K |
| 09:55 | 13,890.00 | 14,330.00 | 13,890.00 | 14,240.00 | 8.7K |
| 10:00 | 14,240.00 | 14,240.00 | 14,090.00 | 14,140.00 | 3.2K |
| 10:05 | 14,140.00 | 14,150.00 | 14,060.00 | 14,070.00 | 2.0K |
| 10:10 | 14,060.00 | 14,120.00 | 14,060.00 | 14,080.00 | 0.9K |
| 10:15 | 14,080.00 | 14,170.00 | 14,080.00 | 14,170.00 | 1.2K |
| 10:20 | 14,175.00 | 14,205.00 | 14,130.00 | 14,140.00 | 0.7K |
| 10:25 | 14,200.00 | 14,220.00 | 14,150.00 | 14,220.00 | 1.3K |
| 10:30 | 14,220.00 | 14,230.00 | 14,080.00 | 14,160.00 | 0.9K |
| 10:35 | 14,160.00 | 14,280.00 | 14,150.00 | 14,190.00 | 0.3K |
| 10:40 | 14,190.00 | 14,190.00 | 14,150.00 | 14,180.00 | 0.5K |
| 10:45 | 14,190.00 | 14,220.00 | 14,130.00 | 14,150.00 | 1.0K |
| 10:50 | 14,130.00 | 14,130.00 | 14,130.00 | 14,130.00 | 0.2K |
| 10:55 | 14,120.00 | 14,180.00 | 14,120.00 | 14,180.00 | 0.2K |
| 11:00 | 14,180.00 | 14,220.00 | 14,180.00 | 14,180.00 | 0.2K |
| 11:05 | 14,180.00 | 14,220.00 | 14,180.00 | 14,220.00 | 0.2K |
| 11:10 | 14,220.00 | 14,220.00 | 14,140.00 | 14,140.00 | 0.7K |
| 11:15 | 14,120.00 | 14,140.00 | 14,080.00 | 14,080.00 | 1.4K |
| 11:20 | 14,080.00 | 14,150.00 | 14,080.00 | 14,130.00 | 0.1K |
| 11:25 | 14,130.00 | 14,150.00 | 14,130.00 | 14,140.00 | 0.2K |
| 11:30 | 14,180.00 | 14,180.00 | 14,150.00 | 14,150.00 | 0.0K |
| 11:35 | 14,170.00 | 14,220.00 | 14,150.00 | 14,180.00 | 0.3K |
| 11:40 | 14,170.00 | 14,180.00 | 14,170.00 | 14,170.00 | 0.2K |
| 11:45 | 14,190.00 | 14,200.00 | 14,180.00 | 14,180.00 | 0.2K |
| 11:50 | 14,180.00 | 14,180.00 | 14,170.00 | 14,170.00 | 0.6K |
| 11:55 | 14,180.00 | 14,310.00 | 14,180.00 | 14,310.00 | 1.2K |
| 12:00 | 14,250.00 | 14,290.00 | 14,220.00 | 14,220.00 | 0.1K |
| 12:05 | 14,320.00 | 14,320.00 | 14,230.00 | 14,250.00 | 0.6K |
| 12:10 | 14,300.00 | 14,340.00 | 14,260.00 | 14,340.00 | 1.5K |
| 12:15 | 14,330.00 | 14,350.00 | 14,270.00 | 14,320.00 | 1.1K |
| 12:20 | 14,300.00 | 14,300.00 | 14,290.00 | 14,290.00 | 0.0K |
| 12:25 | 14,290.00 | 14,290.00 | 14,270.00 | 14,270.00 | 0.1K |
| 12:30 | 14,270.00 | 14,360.00 | 14,270.00 | 14,300.00 | 0.8K |
| 12:35 | 14,300.00 | 14,300.00 | 14,280.00 | 14,280.00 | 0.3K |
| 12:40 | 14,280.00 | 14,370.00 | 14,280.00 | 14,320.00 | 1.6K |
| 12:45 | 14,340.00 | 14,340.00 | 14,300.00 | 14,340.00 | 0.1K |
| 12:50 | 14,320.00 | 14,320.00 | 14,290.00 | 14,290.00 | 0.8K |
| 12:55 | 14,290.00 | 14,290.00 | 14,280.00 | 14,280.00 | 0.3K |
| 13:00 | 14,280.00 | 14,300.00 | 14,280.00 | 14,290.00 | 1.1K |
| 13:05 | 14,290.00 | 14,300.00 | 14,290.00 | 14,290.00 | 0.2K |
| 13:10 | 14,310.00 | 14,360.00 | 14,310.00 | 14,320.00 | 0.7K |
| 13:15 | 14,330.00 | 14,370.00 | 14,330.00 | 14,370.00 | 1.0K |
| 13:20 | 14,390.00 | 14,450.00 | 14,390.00 | 14,450.00 | 1.5K |
| 13:25 | 14,430.00 | 14,460.00 | 14,430.00 | 14,430.00 | 0.4K |
| 13:30 | 14,430.00 | 14,480.00 | 14,420.00 | 14,440.00 | 1.2K |
| 13:35 | 14,440.00 | 14,470.00 | 14,410.00 | 14,450.00 | 0.6K |
| 13:40 | 14,480.00 | 14,650.00 | 14,450.00 | 14,630.00 | 2.8K |
| 13:45 | 14,550.00 | 14,550.00 | 14,500.00 | 14,550.00 | 1.5K |
| 13:50 | 14,550.00 | 14,630.00 | 14,550.00 | 14,620.00 | 1.5K |
| 13:55 | 14,620.00 | 14,670.00 | 14,570.00 | 14,640.00 | 0.7K |
| 14:00 | 14,620.00 | 14,640.00 | 14,550.00 | 14,570.00 | 1.3K |
| 14:05 | 14,560.00 | 14,670.00 | 14,560.00 | 14,600.00 | 0.8K |
| 14:10 | 14,630.00 | 14,650.00 | 14,620.00 | 14,650.00 | 1.0K |
| 14:15 | 14,630.00 | 14,670.00 | 14,620.00 | 14,620.00 | 2.5K |
| 14:20 | 14,650.00 | 14,740.00 | 14,650.00 | 14,740.00 | 3.3K |
| 14:25 | 14,670.00 | 14,670.00 | 14,620.00 | 14,630.00 | 2.6K |
| 14:30 | 14,620.00 | 14,670.00 | 14,620.00 | 14,670.00 | 0.3K |
| 14:35 | 14,670.00 | 14,670.00 | 14,640.00 | 14,670.00 | 0.1K |
| 14:40 | 14,650.00 | 14,670.00 | 14,630.00 | 14,650.00 | 0.0K |
| 14:45 | 14,640.00 | 14,640.00 | 14,620.00 | 14,630.00 | 0.6K |
| 14:50 | 14,630.00 | 14,670.00 | 14,630.00 | 14,660.00 | 0.4K |
| 14:55 | 14,630.00 | 14,640.00 | 14,620.00 | 14,620.00 | 0.9K |
| 15:00 | 14,630.00 | 14,630.00 | 14,620.00 | 14,620.00 | 0.5K |
| 15:05 | 14,620.00 | 14,620.00 | 14,590.00 | 14,590.00 | 4.7K |
| 15:10 | 14,580.00 | 14,590.00 | 14,500.00 | 14,580.00 | 3.6K |
| 15:15 | 14,580.00 | 14,630.00 | 14,580.00 | 14,630.00 | 1.8K |
| 15:25 | 14,560.00 | 14,560.00 | 14,560.00 | 14,560.00 | 2.3K |