10,540.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 10,230.00 | 10,340.00 | 10,070.00 | 10,070.00 | 917.6K |
| 09:05 | 10,080.00 | 10,240.00 | 10,030.00 | 10,100.00 | 487.4K |
| 09:10 | 10,100.00 | 10,190.00 | 10,070.00 | 10,160.00 | 217.3K |
| 09:15 | 10,160.00 | 10,420.00 | 10,150.00 | 10,420.00 | 519.2K |
| 09:20 | 10,420.00 | 10,460.00 | 10,310.00 | 10,460.00 | 424.0K |
| 09:25 | 10,460.00 | 10,560.00 | 10,360.00 | 10,450.00 | 813.0K |
| 09:30 | 10,450.00 | 10,520.00 | 10,280.00 | 10,310.00 | 499.2K |
| 09:35 | 10,310.00 | 10,400.00 | 10,200.00 | 10,205.00 | 325.2K |
| 09:40 | 10,200.00 | 10,310.00 | 10,200.00 | 10,240.00 | 126.1K |
| 09:45 | 10,250.00 | 10,280.00 | 10,230.00 | 10,250.00 | 107.8K |
| 09:50 | 10,260.00 | 10,350.00 | 10,210.00 | 10,310.00 | 148.0K |
| 09:55 | 10,330.00 | 10,350.00 | 10,210.00 | 10,210.00 | 134.3K |
| 10:00 | 10,220.00 | 10,250.00 | 10,190.00 | 10,250.00 | 116.1K |
| 10:05 | 10,240.00 | 10,260.00 | 10,210.00 | 10,250.00 | 52.7K |
| 10:10 | 10,250.00 | 10,270.00 | 10,210.00 | 10,210.00 | 66.2K |
| 10:15 | 10,210.00 | 10,220.00 | 10,130.00 | 10,150.00 | 225.3K |
| 10:20 | 10,140.00 | 10,190.00 | 10,140.00 | 10,180.00 | 61.7K |
| 10:25 | 10,190.00 | 10,320.00 | 10,190.00 | 10,230.00 | 150.2K |
| 10:30 | 10,230.00 | 10,310.00 | 10,220.00 | 10,220.00 | 90.3K |
| 10:35 | 10,220.00 | 10,230.00 | 10,200.00 | 10,200.00 | 68.1K |
| 10:40 | 10,200.00 | 10,270.00 | 10,200.00 | 10,270.00 | 58.6K |
| 10:45 | 10,270.00 | 10,280.00 | 10,200.00 | 10,210.00 | 51.2K |
| 10:50 | 10,210.00 | 10,230.00 | 10,180.00 | 10,200.00 | 69.2K |
| 10:55 | 10,200.00 | 10,200.00 | 10,150.00 | 10,180.00 | 83.1K |
| 11:00 | 10,180.00 | 10,260.00 | 10,160.00 | 10,200.00 | 54.1K |
| 11:05 | 10,190.00 | 10,190.00 | 10,170.00 | 10,180.00 | 41.0K |
| 11:10 | 10,180.00 | 10,180.00 | 10,130.00 | 10,130.00 | 95.2K |
| 11:15 | 10,130.00 | 10,130.00 | 10,100.00 | 10,110.00 | 108.8K |
| 11:20 | 10,120.00 | 10,150.00 | 10,100.00 | 10,140.00 | 55.8K |
| 11:25 | 10,140.00 | 10,150.00 | 10,110.00 | 10,110.00 | 37.4K |
| 11:30 | 10,110.00 | 10,120.00 | 10,110.00 | 10,110.00 | 32.3K |
| 11:35 | 10,120.00 | 10,120.00 | 10,100.00 | 10,110.00 | 46.8K |
| 11:40 | 10,120.00 | 10,120.00 | 10,110.00 | 10,120.00 | 25.5K |
| 11:45 | 10,120.00 | 10,130.00 | 10,100.00 | 10,110.00 | 26.1K |
| 11:50 | 10,110.00 | 10,110.00 | 10,050.00 | 10,070.00 | 174.8K |
| 11:55 | 10,070.00 | 10,080.00 | 10,060.00 | 10,060.00 | 44.1K |
| 12:00 | 10,050.00 | 10,070.00 | 10,050.00 | 10,060.00 | 30.1K |
| 12:05 | 10,060.00 | 10,070.00 | 10,010.00 | 10,010.00 | 120.2K |
| 12:10 | 10,020.00 | 10,050.00 | 10,010.00 | 10,050.00 | 55.7K |
| 12:15 | 10,050.00 | 10,050.00 | 10,030.00 | 10,030.00 | 26.4K |
| 12:20 | 10,030.00 | 10,080.00 | 10,030.00 | 10,055.00 | 41.2K |
| 12:25 | 10,050.00 | 10,050.00 | 10,020.00 | 10,030.00 | 39.6K |
| 12:30 | 10,020.00 | 10,050.00 | 10,010.00 | 10,030.00 | 50.7K |
| 12:35 | 10,020.00 | 10,080.00 | 10,010.00 | 10,080.00 | 45.2K |
| 12:40 | 10,070.00 | 10,100.00 | 10,070.00 | 10,080.00 | 46.6K |
| 12:45 | 10,080.00 | 10,080.00 | 10,010.00 | 10,010.00 | 52.1K |
| 12:50 | 10,010.00 | 10,060.00 | 10,010.00 | 10,030.00 | 48.2K |
| 12:55 | 10,040.00 | 10,060.00 | 10,030.00 | 10,050.00 | 23.8K |
| 13:00 | 10,050.00 | 10,050.00 | 10,000.00 | 10,020.00 | 62.2K |
| 13:05 | 10,020.00 | 10,020.00 | 10,000.00 | 10,000.00 | 94.0K |
| 13:10 | 10,000.00 | 10,080.00 | 9,990.00 | 10,080.00 | 64.6K |
| 13:15 | 10,080.00 | 10,080.00 | 10,060.00 | 10,070.00 | 27.3K |
| 13:20 | 10,070.00 | 10,090.00 | 10,060.00 | 10,070.00 | 19.8K |
| 13:25 | 10,080.00 | 10,080.00 | 10,030.00 | 10,030.00 | 19.0K |
| 13:30 | 10,030.00 | 10,040.00 | 10,020.00 | 10,020.00 | 23.0K |
| 13:35 | 10,020.00 | 10,040.00 | 10,020.00 | 10,040.00 | 25.9K |
| 13:40 | 10,040.00 | 10,050.00 | 10,020.00 | 10,020.00 | 17.5K |
| 13:45 | 10,030.00 | 10,060.00 | 10,020.00 | 10,060.00 | 19.6K |
| 13:50 | 10,060.00 | 10,070.00 | 10,020.00 | 10,030.00 | 37.6K |
| 13:55 | 10,040.00 | 10,040.00 | 9,990.00 | 10,000.00 | 119.0K |
| 14:00 | 10,000.00 | 10,100.00 | 9,990.00 | 10,090.00 | 76.8K |
| 14:05 | 10,090.00 | 10,140.00 | 10,090.00 | 10,120.00 | 131.9K |
| 14:10 | 10,120.00 | 10,160.00 | 10,100.00 | 10,140.00 | 107.3K |
| 14:15 | 10,140.00 | 10,210.00 | 10,130.00 | 10,210.00 | 111.5K |
| 14:20 | 10,210.00 | 10,270.00 | 10,190.00 | 10,210.00 | 218.5K |
| 14:25 | 10,210.00 | 10,230.00 | 10,180.00 | 10,180.00 | 75.5K |
| 14:30 | 10,180.00 | 10,180.00 | 10,130.00 | 10,150.00 | 53.3K |
| 14:35 | 10,140.00 | 10,160.00 | 10,130.00 | 10,150.00 | 34.0K |
| 14:40 | 10,150.00 | 10,150.00 | 10,090.00 | 10,110.00 | 85.2K |
| 14:45 | 10,110.00 | 10,120.00 | 10,080.00 | 10,090.00 | 60.1K |
| 14:50 | 10,100.00 | 10,670.00 | 10,090.00 | 10,670.00 | 1,828.2K |
| 14:55 | 10,670.00 | 10,800.00 | 10,580.00 | 10,700.00 | 1,788.5K |
| 15:00 | 10,690.00 | 10,790.00 | 10,530.00 | 10,620.00 | 1,392.6K |
| 15:05 | 10,610.00 | 10,690.00 | 10,600.00 | 10,620.00 | 698.8K |
| 15:10 | 10,620.00 | 10,620.00 | 10,460.00 | 10,510.00 | 741.4K |
| 15:15 | 10,510.00 | 10,530.00 | 10,420.00 | 10,500.00 | 454.3K |
| 15:25 | 10,540.00 | 10,540.00 | 10,540.00 | 10,540.00 | 289.1K |