16,093.40
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 16,291.26 | 16,384.10 | 16,291.26 | 16,322.21 | 25,689.3K |
09:35 | 16,317.83 | 16,317.83 | 16,276.17 | 16,288.08 | 8,411.8K |
09:40 | 16,290.31 | 16,293.04 | 16,257.87 | 16,273.55 | 9,514.0K |
09:45 | 16,279.15 | 16,283.98 | 16,248.68 | 16,273.15 | 7,345.2K |
09:50 | 16,276.57 | 16,277.85 | 16,237.32 | 16,239.98 | 6,985.9K |
09:55 | 16,242.66 | 16,242.66 | 16,185.99 | 16,194.68 | 6,353.6K |
10:00 | 16,198.00 | 16,205.32 | 16,175.20 | 16,201.61 | 6,471.8K |
10:05 | 16,199.03 | 16,207.98 | 16,193.21 | 16,198.54 | 7,028.3K |
10:10 | 16,199.91 | 16,199.91 | 16,184.74 | 16,184.74 | 4,845.2K |
10:15 | 16,189.58 | 16,189.58 | 16,157.80 | 16,162.66 | 6,241.9K |
10:20 | 16,165.77 | 16,174.70 | 16,161.42 | 16,170.77 | 4,751.5K |
10:25 | 16,171.46 | 16,174.93 | 16,154.99 | 16,165.51 | 5,041.1K |
10:30 | 16,165.51 | 16,175.48 | 16,158.80 | 16,158.80 | 4,363.3K |
10:35 | 16,158.80 | 16,189.95 | 16,154.09 | 16,185.08 | 3,187.7K |
10:40 | 16,184.26 | 16,199.65 | 16,184.26 | 16,194.17 | 4,454.2K |
10:45 | 16,194.37 | 16,195.31 | 16,178.50 | 16,182.46 | 2,884.7K |
10:50 | 16,183.45 | 16,198.70 | 16,182.18 | 16,198.70 | 3,036.3K |
10:55 | 16,195.60 | 16,200.72 | 16,189.46 | 16,194.53 | 4,348.6K |
11:00 | 16,194.69 | 16,194.69 | 16,159.63 | 16,163.78 | 4,699.6K |
11:05 | 16,164.30 | 16,174.75 | 16,154.47 | 16,173.60 | 3,218.8K |
11:10 | 16,174.68 | 16,181.78 | 16,161.82 | 16,161.82 | 3,340.0K |
11:15 | 16,160.84 | 16,169.04 | 16,156.34 | 16,158.61 | 3,095.2K |
11:20 | 16,158.87 | 16,159.20 | 16,134.21 | 16,141.50 | 3,271.2K |
11:25 | 16,141.06 | 16,146.55 | 16,133.04 | 16,146.55 | 4,819.6K |
11:30 | 16,146.55 | 16,146.59 | 16,140.14 | 16,141.79 | 1,967.3K |
11:35 | 16,141.79 | 16,145.97 | 16,138.70 | 16,143.08 | 2,842.7K |
11:40 | 16,143.08 | 16,144.04 | 16,127.64 | 16,132.44 | 2,358.1K |
11:45 | 16,132.44 | 16,141.06 | 16,119.11 | 16,120.46 | 4,829.7K |
11:50 | 16,120.53 | 16,123.16 | 16,113.13 | 16,116.76 | 3,539.8K |
11:55 | 16,116.76 | 16,124.10 | 16,116.76 | 16,119.64 | 1,653.2K |
12:00 | 16,119.64 | 16,119.64 | 16,119.64 | 16,119.64 | 3.8K |
12:05 | 16,119.64 | 16,119.64 | 16,119.64 | 16,119.64 | 0.0K |
13:00 | 16,114.80 | 16,115.19 | 16,099.05 | 16,115.19 | 6,526.9K |
13:05 | 16,115.45 | 16,127.69 | 16,113.46 | 16,124.82 | 5,137.2K |
13:10 | 16,125.57 | 16,132.64 | 16,119.11 | 16,125.75 | 3,817.1K |
13:15 | 16,126.88 | 16,129.07 | 16,100.39 | 16,101.32 | 3,689.1K |
13:20 | 16,101.39 | 16,103.49 | 16,091.17 | 16,096.55 | 4,069.8K |
13:25 | 16,098.31 | 16,109.45 | 16,093.02 | 16,105.33 | 3,904.7K |
13:30 | 16,105.87 | 16,114.19 | 16,097.75 | 16,106.83 | 4,343.7K |
13:35 | 16,107.83 | 16,113.58 | 16,099.06 | 16,103.25 | 4,863.0K |
13:40 | 16,103.51 | 16,117.81 | 16,101.27 | 16,115.47 | 4,837.0K |
13:45 | 16,114.51 | 16,126.27 | 16,114.51 | 16,122.36 | 4,092.0K |
13:50 | 16,122.90 | 16,137.18 | 16,122.90 | 16,132.13 | 2,974.8K |
13:55 | 16,132.18 | 16,138.64 | 16,124.74 | 16,134.36 | 2,768.8K |
14:00 | 16,134.36 | 16,140.30 | 16,127.99 | 16,134.71 | 4,103.3K |
14:05 | 16,134.71 | 16,138.44 | 16,128.72 | 16,129.45 | 4,216.3K |
14:10 | 16,130.76 | 16,137.07 | 16,126.36 | 16,130.51 | 2,791.4K |
14:15 | 16,130.51 | 16,144.30 | 16,130.31 | 16,138.93 | 4,835.5K |
14:20 | 16,139.08 | 16,152.16 | 16,137.36 | 16,151.75 | 5,265.2K |
14:25 | 16,150.35 | 16,153.21 | 16,141.81 | 16,150.78 | 4,432.7K |
14:30 | 16,151.99 | 16,165.60 | 16,151.99 | 16,162.76 | 4,604.1K |
14:35 | 16,160.24 | 16,165.18 | 16,134.11 | 16,134.23 | 9,904.8K |
14:40 | 16,134.23 | 16,136.70 | 16,124.94 | 16,124.94 | 4,799.6K |
14:45 | 16,124.94 | 16,127.80 | 16,120.65 | 16,124.66 | 2,997.5K |
14:50 | 16,126.96 | 16,135.77 | 16,125.58 | 16,133.76 | 4,509.9K |
14:55 | 16,132.96 | 16,143.19 | 16,132.96 | 16,140.54 | 2,496.9K |
15:00 | 16,140.43 | 16,155.80 | 16,140.43 | 16,154.38 | 3,155.5K |
15:05 | 16,155.92 | 16,157.50 | 16,148.25 | 16,157.50 | 3,254.3K |
15:10 | 16,157.50 | 16,169.35 | 16,154.92 | 16,162.08 | 3,506.9K |
15:15 | 16,162.08 | 16,177.60 | 16,159.73 | 16,174.26 | 3,123.0K |
15:20 | 16,174.10 | 16,185.44 | 16,170.22 | 16,176.89 | 4,187.0K |
15:25 | 16,176.73 | 16,181.23 | 16,173.77 | 16,174.57 | 3,101.5K |
15:30 | 16,174.57 | 16,188.17 | 16,174.29 | 16,188.16 | 3,869.9K |
15:35 | 16,187.77 | 16,201.72 | 16,187.19 | 16,197.09 | 4,584.5K |
15:40 | 16,195.24 | 16,201.36 | 16,188.78 | 16,190.90 | 5,392.0K |
15:45 | 16,190.90 | 16,197.51 | 16,166.28 | 16,171.65 | 5,364.1K |
15:50 | 16,172.86 | 16,180.48 | 16,161.75 | 16,178.29 | 7,572.3K |
15:55 | 16,183.10 | 16,186.96 | 16,172.07 | 16,179.89 | 21,723.4K |