14,250.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 9,800.00 | 9,800.00 | 9,680.00 | 9,680.00 | 0.4K |
| 09:01 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 0.1K |
| 09:03 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 0.0K |
| 09:05 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 0.1K |
| 09:06 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 0.1K |
| 09:11 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 09:12 | 9,735.00 | 9,735.00 | 9,725.00 | 9,725.00 | 0.0K |
| 09:13 | 9,735.00 | 9,735.00 | 9,730.00 | 9,730.00 | 0.0K |
| 09:14 | 9,730.00 | 9,730.00 | 9,725.00 | 9,725.00 | 0.0K |
| 09:15 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.6K |
| 09:16 | 9,725.00 | 9,725.00 | 9,720.00 | 9,720.00 | 0.1K |
| 09:17 | 9,720.00 | 9,720.00 | 9,715.00 | 9,715.00 | 0.0K |
| 09:18 | 9,710.00 | 9,710.00 | 9,690.00 | 9,690.00 | 0.1K |
| 09:19 | 9,690.00 | 9,695.00 | 9,690.00 | 9,695.00 | 0.0K |
| 09:22 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | 0.0K |
| 09:23 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | 0.0K |
| 09:24 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | 0.0K |
| 09:25 | 9,695.00 | 9,695.00 | 9,690.00 | 9,690.00 | 0.7K |
| 09:26 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.0K |
| 09:28 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.0K |
| 09:29 | 9,685.00 | 9,690.00 | 9,685.00 | 9,685.00 | 1.2K |
| 09:30 | 9,695.00 | 9,695.00 | 9,695.00 | 9,695.00 | 0.0K |
| 09:31 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 0.0K |
| 09:32 | 9,705.00 | 9,710.00 | 9,705.00 | 9,710.00 | 0.0K |
| 09:33 | 9,715.00 | 9,720.00 | 9,715.00 | 9,720.00 | 0.0K |
| 09:34 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.1K |
| 09:35 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 09:36 | 9,720.00 | 9,720.00 | 9,680.00 | 9,680.00 | 4.6K |
| 09:38 | 9,680.00 | 9,680.00 | 9,680.00 | 9,680.00 | 0.0K |
| 09:39 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 09:40 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3.4K |
| 09:41 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 09:42 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 09:43 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.0K |
| 09:44 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 09:46 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 09:47 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 09:48 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.1K |
| 09:51 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.0K |
| 09:52 | 9,720.00 | 9,720.00 | 9,715.00 | 9,720.00 | 0.2K |
| 09:53 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.0K |
| 09:56 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.0K |
| 09:57 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 09:58 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 09:59 | 9,725.00 | 9,725.00 | 9,720.00 | 9,720.00 | 0.6K |
| 10:00 | 9,715.00 | 9,715.00 | 9,685.00 | 9,685.00 | 1.5K |
| 10:03 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 10:05 | 9,690.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.0K |
| 10:06 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 0.1K |
| 10:07 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 10:08 | 9,730.00 | 9,750.00 | 9,730.00 | 9,750.00 | 1.0K |
| 10:14 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 10:15 | 9,750.00 | 9,765.00 | 9,750.00 | 9,760.00 | 2.0K |
| 10:16 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 10:17 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.1K |
| 10:18 | 9,755.00 | 9,755.00 | 9,750.00 | 9,750.00 | 0.2K |
| 10:19 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 10.2K |
| 10:20 | 9,735.00 | 9,755.00 | 9,735.00 | 9,755.00 | 3.0K |
| 10:21 | 9,750.00 | 9,755.00 | 9,750.00 | 9,750.00 | 2.4K |
| 10:22 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 2.5K |
| 10:23 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1.1K |
| 10:25 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 10:26 | 9,755.00 | 9,765.00 | 9,755.00 | 9,765.00 | 0.0K |
| 10:27 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 10:29 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.1K |
| 10:30 | 9,755.00 | 9,760.00 | 9,755.00 | 9,755.00 | 1.8K |
| 10:31 | 9,760.00 | 9,760.00 | 9,755.00 | 9,755.00 | 5.4K |
| 10:32 | 9,755.00 | 9,760.00 | 9,755.00 | 9,755.00 | 12.6K |
| 10:33 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 15.0K |
| 10:34 | 9,755.00 | 9,760.00 | 9,755.00 | 9,755.00 | 16.2K |
| 10:35 | 9,760.00 | 9,760.00 | 9,755.00 | 9,755.00 | 16.2K |
| 10:36 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 14.4K |
| 10:40 | 9,750.00 | 9,750.00 | 9,745.00 | 9,745.00 | 0.4K |
| 10:53 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 10:57 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 11:01 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.3K |
| 11:06 | 9,775.00 | 9,775.00 | 9,755.00 | 9,755.00 | 2.0K |
| 11:24 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 11:25 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 11:27 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 11:32 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 11:34 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.1K |
| 11:35 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 11:36 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 11:39 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 11:40 | 9,780.00 | 9,780.00 | 9,775.00 | 9,775.00 | 0.0K |
| 11:41 | 9,775.00 | 9,775.00 | 9,750.00 | 9,750.00 | 0.4K |
| 11:42 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 11:43 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 11:46 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 11:47 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 11:48 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 11:54 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 11:56 | 9,762.00 | 9,762.00 | 9,740.00 | 9,740.00 | 0.4K |
| 11:57 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 11:58 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 11:59 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.1K |
| 12:00 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 12:01 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.2K |
| 12:02 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.2K |
| 12:03 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 12:12 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 12:14 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 12:17 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:18 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:20 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:21 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 12:23 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 12:24 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:26 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 12:27 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 12:28 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 12:29 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.2K |
| 12:30 | 9,760.00 | 9,760.00 | 9,755.00 | 9,760.00 | 0.0K |
| 12:31 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 12:33 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 12:34 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 12:37 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 12:38 | 9,745.00 | 9,745.00 | 9,740.00 | 9,740.00 | 0.4K |
| 12:39 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.1K |
| 12:44 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.8K |
| 12:52 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 12:57 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 13:00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:01 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:04 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 13:05 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:08 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1.1K |
| 13:13 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:16 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:21 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 13:22 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:23 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:24 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 13:27 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 13:30 | 9,750.00 | 9,750.00 | 9,745.00 | 9,745.00 | 0.6K |
| 13:33 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 13:35 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 13:40 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 13:41 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 13:42 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 13:43 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:48 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 13:51 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 13:52 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 13:53 | 9,750.00 | 9,750.00 | 9,735.00 | 9,735.00 | 1.4K |
| 13:57 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 14:01 | 9,775.00 | 9,775.00 | 9,735.00 | 9,735.00 | 0.9K |
| 14:19 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.1K |
| 14:22 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 14:28 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.1K |
| 14:29 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 14:31 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 14:32 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 14:36 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 14:50 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 14:51 | 9,745.00 | 9,760.00 | 9,745.00 | 9,760.00 | 1.2K |
| 14:55 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 14:58 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 15:00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 15:04 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 15:05 | 9,760.00 | 9,760.00 | 9,735.00 | 9,735.00 | 0.1K |
| 15:10 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 15:19 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 1.5K |
| 15:29 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.3K |