14,250.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 12,945.00 | 12,945.00 | 12,660.00 | 12,660.00 | 0.0K |
| 09:04 | 12,685.00 | 12,685.00 | 12,685.00 | 12,685.00 | 0.0K |
| 09:05 | 12,675.00 | 12,675.00 | 12,665.00 | 12,665.00 | 0.0K |
| 09:06 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 0.4K |
| 09:07 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 0.1K |
| 09:08 | 12,655.00 | 12,655.00 | 12,655.00 | 12,655.00 | 0.2K |
| 09:09 | 12,660.00 | 12,660.00 | 12,660.00 | 12,660.00 | 0.0K |
| 09:10 | 12,655.00 | 12,655.00 | 12,645.00 | 12,645.00 | 0.1K |
| 09:11 | 12,655.00 | 12,660.00 | 12,655.00 | 12,660.00 | 0.1K |
| 09:12 | 12,655.00 | 12,655.00 | 12,655.00 | 12,655.00 | 0.0K |
| 09:14 | 12,650.00 | 12,650.00 | 12,640.00 | 12,640.00 | 0.7K |
| 09:15 | 12,640.00 | 12,645.00 | 12,640.00 | 12,645.00 | 0.0K |
| 09:16 | 12,640.00 | 12,640.00 | 12,640.00 | 12,640.00 | 0.1K |
| 09:17 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 0.0K |
| 09:19 | 12,652.00 | 12,652.00 | 12,640.00 | 12,640.00 | 1.6K |
| 09:20 | 12,620.00 | 12,620.00 | 12,610.00 | 12,610.00 | 0.1K |
| 09:21 | 12,600.00 | 12,600.00 | 12,590.00 | 12,590.00 | 0.3K |
| 09:22 | 12,580.00 | 12,580.00 | 12,575.00 | 12,575.00 | 0.0K |
| 09:23 | 12,570.00 | 12,570.00 | 12,545.00 | 12,545.00 | 0.6K |
| 09:24 | 12,505.00 | 12,505.00 | 12,505.00 | 12,505.00 | 0.8K |
| 09:27 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 0.0K |
| 09:28 | 12,525.00 | 12,525.00 | 12,525.00 | 12,525.00 | 0.0K |
| 09:29 | 12,525.00 | 12,550.00 | 12,520.00 | 12,550.00 | 0.7K |
| 09:30 | 12,550.00 | 12,575.00 | 12,550.00 | 12,575.00 | 0.0K |
| 09:31 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.0K |
| 09:32 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.1K |
| 09:33 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.0K |
| 09:34 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.0K |
| 09:35 | 12,570.00 | 12,575.00 | 12,570.00 | 12,575.00 | 0.2K |
| 09:36 | 12,570.00 | 12,575.00 | 12,570.00 | 12,575.00 | 0.5K |
| 09:37 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.0K |
| 09:38 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.1K |
| 09:39 | 12,575.00 | 12,575.00 | 12,570.00 | 12,575.00 | 0.0K |
| 09:40 | 12,570.00 | 12,570.00 | 12,570.00 | 12,570.00 | 0.0K |
| 09:42 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.4K |
| 09:43 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0K |
| 09:45 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.6K |
| 09:46 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 09:47 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.3K |
| 09:48 | 12,600.00 | 12,610.00 | 12,600.00 | 12,610.00 | 0.0K |
| 09:49 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 09:51 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 09:52 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.1K |
| 09:58 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 09:59 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.1K |
| 10:00 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 10:03 | 12,615.00 | 12,615.00 | 12,615.00 | 12,615.00 | 0.0K |
| 10:04 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 10:05 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 10:06 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 10:09 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 0.0K |
| 10:10 | 12,625.00 | 12,625.00 | 12,600.00 | 12,600.00 | 0.0K |
| 10:11 | 12,625.00 | 12,625.00 | 12,600.00 | 12,620.00 | 0.0K |
| 10:12 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 10:13 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 10:14 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 10:16 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 10:17 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 10:18 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 10:20 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 10:21 | 12,620.00 | 12,620.00 | 12,570.00 | 12,570.00 | 1.1K |
| 10:23 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 0.0K |
| 10:24 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 0.0K |
| 10:26 | 12,590.00 | 12,590.00 | 12,565.00 | 12,565.00 | 0.6K |
| 10:27 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:28 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:29 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:30 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:31 | 12,565.00 | 12,565.00 | 12,555.00 | 12,565.00 | 0.0K |
| 10:32 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:33 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:34 | 12,565.00 | 12,570.00 | 12,565.00 | 12,570.00 | 0.1K |
| 10:35 | 12,570.00 | 12,570.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:36 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:37 | 12,565.00 | 12,565.00 | 12,530.00 | 12,530.00 | 0.3K |
| 10:39 | 12,530.00 | 12,560.00 | 12,530.00 | 12,560.00 | 0.0K |
| 10:40 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.0K |
| 10:41 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:42 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:43 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:44 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:46 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.1K |
| 10:47 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:48 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.0K |
| 10:49 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:50 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:51 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:52 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.0K |
| 10:53 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:54 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:55 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:57 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:58 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 10:59 | 12,565.00 | 12,565.00 | 12,565.00 | 12,565.00 | 0.0K |
| 11:00 | 12,560.00 | 12,560.00 | 12,560.00 | 12,560.00 | 0.1K |
| 11:03 | 12,570.00 | 12,600.00 | 12,570.00 | 12,600.00 | 2.3K |
| 11:05 | 12,600.00 | 12,630.00 | 12,600.00 | 12,630.00 | 0.2K |
| 11:06 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 0.2K |
| 11:09 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 0.4K |
| 11:10 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 0.7K |
| 11:12 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 0.2K |
| 11:14 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 0.0K |
| 11:15 | 12,610.00 | 12,610.00 | 12,605.00 | 12,605.00 | 0.0K |
| 11:16 | 12,600.00 | 12,600.00 | 12,590.00 | 12,590.00 | 0.0K |
| 11:17 | 12,585.00 | 12,585.00 | 12,575.00 | 12,575.00 | 0.0K |
| 11:18 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.3K |
| 11:19 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 0.3K |
| 11:21 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 0.0K |
| 11:26 | 12,625.00 | 12,625.00 | 12,625.00 | 12,625.00 | 0.0K |
| 11:29 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.1K |
| 11:32 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 11:33 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 11:35 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.1K |
| 11:36 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 0.0K |
| 11:38 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 0.0K |
| 11:40 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 0.0K |
| 11:44 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 11:47 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 11:48 | 12,620.00 | 12,620.00 | 12,620.00 | 12,620.00 | 0.0K |
| 11:55 | 12,615.00 | 12,615.00 | 12,615.00 | 12,615.00 | 0.0K |
| 11:58 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 12:04 | 12,610.00 | 12,615.00 | 12,610.00 | 12,615.00 | 0.2K |
| 12:05 | 12,615.00 | 12,615.00 | 12,615.00 | 12,615.00 | 0.8K |
| 12:07 | 12,615.00 | 12,615.00 | 12,615.00 | 12,615.00 | 0.3K |
| 12:10 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 12:13 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.1K |
| 12:15 | 12,610.00 | 12,610.00 | 12,600.00 | 12,600.00 | 0.0K |
| 12:17 | 12,595.00 | 12,595.00 | 12,595.00 | 12,595.00 | 0.0K |
| 12:18 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 12:19 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 12:25 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 12:28 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 12:29 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.2K |
| 12:30 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.1K |
| 12:31 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 12:32 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 12:33 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 12:34 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 12:35 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 12:36 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 12:37 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 12:42 | 12,615.00 | 12,615.00 | 12,615.00 | 12,615.00 | 0.0K |
| 12:43 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.1K |
| 12:44 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 12:47 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 12:48 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 12:52 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 12:54 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.1K |
| 12:56 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.1K |
| 13:01 | 12,595.00 | 12,595.00 | 12,595.00 | 12,595.00 | 0.1K |
| 13:05 | 12,600.00 | 12,605.00 | 12,600.00 | 12,605.00 | 0.0K |
| 13:07 | 12,610.00 | 12,610.00 | 12,605.00 | 12,605.00 | 0.2K |
| 13:09 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.3K |
| 13:12 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 13:16 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 13:17 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0K |
| 13:18 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0K |
| 13:21 | 12,605.00 | 12,605.00 | 12,600.00 | 12,600.00 | 0.1K |
| 13:23 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.1K |
| 13:25 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.2K |
| 13:29 | 12,595.00 | 12,595.00 | 12,595.00 | 12,595.00 | 0.3K |
| 13:30 | 12,590.00 | 12,590.00 | 12,580.00 | 12,580.00 | 0.7K |
| 13:32 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.0K |
| 13:33 | 12,600.00 | 12,600.00 | 12,580.00 | 12,580.00 | 0.1K |
| 13:36 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0K |
| 13:37 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.0K |
| 13:41 | 12,570.00 | 12,570.00 | 12,570.00 | 12,570.00 | 0.0K |
| 13:43 | 12,570.00 | 12,575.00 | 12,570.00 | 12,575.00 | 0.0K |
| 13:45 | 12,575.00 | 12,575.00 | 12,575.00 | 12,575.00 | 0.0K |
| 13:53 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0K |
| 13:55 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0K |
| 13:56 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0K |
| 13:58 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0K |
| 14:01 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0K |
| 14:02 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0K |
| 14:04 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0K |
| 14:05 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 0.0K |
| 14:11 | 12,595.00 | 12,600.00 | 12,595.00 | 12,600.00 | 0.8K |
| 14:18 | 12,590.00 | 12,590.00 | 12,585.00 | 12,585.00 | 0.0K |
| 14:28 | 12,590.00 | 12,590.00 | 12,590.00 | 12,590.00 | 0.0K |
| 14:34 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 14:35 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 14:39 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 14:40 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 14:43 | 12,605.00 | 12,615.00 | 12,605.00 | 12,615.00 | 0.0K |
| 14:44 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.1K |
| 14:46 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 14:48 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 14:50 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.1K |
| 14:51 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0K |
| 14:52 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.1K |
| 14:53 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0K |
| 14:54 | 12,610.00 | 12,610.00 | 12,610.00 | 12,610.00 | 0.0K |
| 14:55 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.2K |
| 15:00 | 12,610.00 | 12,610.00 | 12,605.00 | 12,605.00 | 0.3K |
| 15:01 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0K |
| 15:03 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0K |
| 15:06 | 12,600.00 | 12,605.00 | 12,600.00 | 12,605.00 | 0.1K |
| 15:07 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0K |
| 15:08 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0K |
| 15:09 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0K |
| 15:11 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0K |
| 15:13 | 12,605.00 | 12,605.00 | 12,600.00 | 12,605.00 | 0.1K |
| 15:15 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.0K |
| 15:16 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0.3K |
| 15:17 | 12,605.00 | 12,605.00 | 12,605.00 | 12,605.00 | 0.1K |
| 15:29 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 0.1K |