17,430.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 16,220.00 | 16,350.00 | 16,000.00 | 16,055.00 | 35.6K |
| 09:05 | 16,050.00 | 16,140.00 | 15,980.00 | 16,070.00 | 13.9K |
| 09:10 | 16,080.00 | 16,100.00 | 16,010.00 | 16,100.00 | 17.4K |
| 09:15 | 16,100.00 | 16,230.00 | 16,050.00 | 16,230.00 | 16.2K |
| 09:20 | 16,250.00 | 16,550.00 | 16,210.00 | 16,480.00 | 57.7K |
| 09:25 | 16,450.00 | 16,480.00 | 16,380.00 | 16,380.00 | 8.1K |
| 09:30 | 16,380.00 | 17,130.00 | 16,380.00 | 17,070.00 | 95.9K |
| 09:35 | 17,090.00 | 17,090.00 | 16,520.00 | 16,550.00 | 86.3K |
| 09:40 | 16,550.00 | 16,630.00 | 16,390.00 | 16,470.00 | 19.7K |
| 09:45 | 16,410.00 | 16,460.00 | 16,310.00 | 16,410.00 | 10.3K |
| 09:50 | 16,410.00 | 16,500.00 | 16,390.00 | 16,410.00 | 7.4K |
| 09:55 | 16,410.00 | 16,410.00 | 16,300.00 | 16,320.00 | 9.4K |
| 10:00 | 16,330.00 | 16,350.00 | 16,220.00 | 16,220.00 | 8.5K |
| 10:05 | 16,220.00 | 16,250.00 | 16,150.00 | 16,160.00 | 11.0K |
| 10:10 | 16,160.00 | 16,300.00 | 16,140.00 | 16,290.00 | 5.4K |
| 10:15 | 16,290.00 | 16,290.00 | 16,170.00 | 16,190.00 | 2.8K |
| 10:20 | 16,180.00 | 16,200.00 | 16,160.00 | 16,190.00 | 3.7K |
| 10:25 | 16,180.00 | 16,310.00 | 16,180.00 | 16,290.00 | 4.7K |
| 10:30 | 16,330.00 | 16,500.00 | 16,250.00 | 16,440.00 | 11.7K |
| 10:35 | 16,440.00 | 16,480.00 | 16,350.00 | 16,350.00 | 4.1K |
| 10:40 | 16,360.00 | 16,450.00 | 16,360.00 | 16,430.00 | 3.6K |
| 10:45 | 16,440.00 | 16,490.00 | 16,440.00 | 16,480.00 | 4.2K |
| 10:50 | 16,490.00 | 16,620.00 | 16,490.00 | 16,600.00 | 11.5K |
| 10:55 | 16,600.00 | 16,620.00 | 16,560.00 | 16,570.00 | 5.3K |
| 11:00 | 16,580.00 | 16,590.00 | 16,500.00 | 16,510.00 | 2.0K |
| 11:05 | 16,510.00 | 16,570.00 | 16,510.00 | 16,560.00 | 1.3K |
| 11:10 | 16,560.00 | 16,730.00 | 16,560.00 | 16,680.00 | 10.2K |
| 11:15 | 16,670.00 | 16,690.00 | 16,590.00 | 16,630.00 | 3.1K |
| 11:20 | 16,650.00 | 16,690.00 | 16,630.00 | 16,650.00 | 6.0K |
| 11:25 | 16,650.00 | 16,670.00 | 16,590.00 | 16,660.00 | 6.7K |
| 11:30 | 16,660.00 | 16,680.00 | 16,620.00 | 16,620.00 | 7.0K |
| 11:35 | 16,620.00 | 16,630.00 | 16,570.00 | 16,610.00 | 5.6K |
| 11:40 | 16,610.00 | 16,680.00 | 16,610.00 | 16,670.00 | 3.6K |
| 11:45 | 16,670.00 | 16,720.00 | 16,630.00 | 16,700.00 | 7.8K |
| 11:50 | 16,700.00 | 16,750.00 | 16,690.00 | 16,720.00 | 6.5K |
| 11:55 | 16,720.00 | 16,770.00 | 16,680.00 | 16,680.00 | 4.9K |
| 12:00 | 16,680.00 | 16,700.00 | 16,650.00 | 16,700.00 | 3.5K |
| 12:05 | 16,690.00 | 16,750.00 | 16,660.00 | 16,750.00 | 3.9K |
| 12:10 | 16,760.00 | 16,780.00 | 16,730.00 | 16,730.00 | 9.3K |
| 12:15 | 16,700.00 | 16,730.00 | 16,650.00 | 16,720.00 | 4.2K |
| 12:20 | 16,720.00 | 16,730.00 | 16,690.00 | 16,700.00 | 1.1K |
| 12:25 | 16,710.00 | 16,740.00 | 16,700.00 | 16,730.00 | 1.2K |
| 12:30 | 16,720.00 | 16,750.00 | 16,650.00 | 16,750.00 | 3.7K |
| 12:35 | 16,720.00 | 16,720.00 | 16,650.00 | 16,650.00 | 1.6K |
| 12:40 | 16,660.00 | 16,660.00 | 16,630.00 | 16,640.00 | 1.3K |
| 12:45 | 16,630.00 | 16,630.00 | 16,570.00 | 16,570.00 | 2.9K |
| 12:50 | 16,580.00 | 16,610.00 | 16,500.00 | 16,590.00 | 12.3K |
| 12:55 | 16,520.00 | 16,550.00 | 16,480.00 | 16,510.00 | 2.1K |
| 13:00 | 16,510.00 | 16,550.00 | 16,500.00 | 16,500.00 | 1.1K |
| 13:05 | 16,500.00 | 16,530.00 | 16,490.00 | 16,490.00 | 1.8K |
| 13:10 | 16,490.00 | 16,510.00 | 16,460.00 | 16,480.00 | 3.9K |
| 13:15 | 16,480.00 | 16,500.00 | 16,410.00 | 16,420.00 | 5.2K |
| 13:20 | 16,400.00 | 16,450.00 | 16,390.00 | 16,450.00 | 4.1K |
| 13:25 | 16,430.00 | 16,470.00 | 16,390.00 | 16,470.00 | 1.7K |
| 13:30 | 16,470.00 | 16,620.00 | 16,470.00 | 16,550.00 | 3.6K |
| 13:35 | 16,570.00 | 16,600.00 | 16,540.00 | 16,600.00 | 2.2K |
| 13:40 | 16,560.00 | 16,630.00 | 16,560.00 | 16,600.00 | 7.4K |
| 13:45 | 16,600.00 | 16,990.00 | 16,600.00 | 16,970.00 | 26.6K |
| 13:50 | 16,960.00 | 17,000.00 | 16,830.00 | 16,830.00 | 21.6K |
| 13:55 | 16,850.00 | 16,890.00 | 16,830.00 | 16,870.00 | 4.7K |
| 14:00 | 16,870.00 | 16,870.00 | 16,780.00 | 16,780.00 | 2.4K |
| 14:05 | 16,780.00 | 16,880.00 | 16,770.00 | 16,840.00 | 3.5K |
| 14:10 | 16,840.00 | 17,010.00 | 16,810.00 | 17,010.00 | 21.2K |
| 14:15 | 17,030.00 | 17,130.00 | 16,950.00 | 17,090.00 | 48.6K |
| 14:20 | 17,100.00 | 17,150.00 | 16,980.00 | 17,055.00 | 17.7K |
| 14:25 | 17,050.00 | 17,050.00 | 16,860.00 | 16,860.00 | 16.5K |
| 14:30 | 16,860.00 | 16,930.00 | 16,860.00 | 16,880.00 | 1.9K |
| 14:35 | 16,860.00 | 16,990.00 | 16,860.00 | 16,980.00 | 3.5K |
| 14:40 | 16,990.00 | 16,990.00 | 16,870.00 | 16,970.00 | 1.9K |
| 14:45 | 16,950.00 | 16,970.00 | 16,900.00 | 16,950.00 | 3.6K |
| 14:50 | 16,950.00 | 17,040.00 | 16,950.00 | 17,040.00 | 8.8K |
| 14:55 | 17,040.00 | 17,060.00 | 16,955.00 | 16,955.00 | 6.9K |
| 15:00 | 16,960.00 | 17,020.00 | 16,950.00 | 16,970.00 | 2.6K |
| 15:05 | 16,970.00 | 17,020.00 | 16,900.00 | 17,015.00 | 5.5K |
| 15:10 | 16,990.00 | 17,000.00 | 16,930.00 | 16,950.00 | 4.9K |
| 15:15 | 16,950.00 | 16,950.00 | 16,870.00 | 16,910.00 | 4.2K |
| 15:25 | 17,020.00 | 17,020.00 | 17,020.00 | 17,020.00 | 13.8K |