14,250.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 12,320.00 | 12,320.00 | 12,300.00 | 12,300.00 | 0.1K |
| 09:04 | 12,300.00 | 12,300.00 | 12,295.00 | 12,295.00 | 0.0K |
| 09:05 | 12,290.00 | 12,300.00 | 12,275.00 | 12,295.00 | 0.5K |
| 09:06 | 12,295.00 | 12,300.00 | 12,295.00 | 12,300.00 | 0.6K |
| 09:07 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 09:08 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.1K |
| 09:09 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 09:10 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 09:11 | 12,310.00 | 12,315.00 | 12,310.00 | 12,315.00 | 0.0K |
| 09:12 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 09:13 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 09:14 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 09:15 | 12,310.00 | 12,315.00 | 12,310.00 | 12,315.00 | 0.0K |
| 09:16 | 12,365.00 | 12,365.00 | 12,365.00 | 12,365.00 | 0.2K |
| 09:17 | 12,370.00 | 12,370.00 | 12,300.00 | 12,350.00 | 0.2K |
| 09:20 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.0K |
| 09:21 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 0.0K |
| 09:25 | 12,375.00 | 12,380.00 | 12,375.00 | 12,380.00 | 0.0K |
| 09:27 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 0.0K |
| 09:30 | 12,430.00 | 12,445.00 | 12,430.00 | 12,440.00 | 0.2K |
| 09:31 | 12,435.00 | 12,440.00 | 12,435.00 | 12,435.00 | 0.1K |
| 09:32 | 12,430.00 | 12,435.00 | 12,430.00 | 12,430.00 | 0.1K |
| 09:33 | 12,435.00 | 12,435.00 | 12,430.00 | 12,430.00 | 0.0K |
| 09:34 | 12,430.00 | 12,435.00 | 12,430.00 | 12,430.00 | 0.0K |
| 09:35 | 12,435.00 | 12,445.00 | 12,435.00 | 12,445.00 | 0.2K |
| 09:36 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 09:37 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.0K |
| 09:38 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 09:39 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 09:40 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 09:42 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.1K |
| 09:43 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 09:44 | 12,460.00 | 12,460.00 | 12,450.00 | 12,450.00 | 0.2K |
| 09:46 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 09:47 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 09:48 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 09:50 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.3K |
| 09:51 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 09:55 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 09:57 | 12,460.00 | 12,460.00 | 12,460.00 | 12,460.00 | 0.0K |
| 10:01 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 0.0K |
| 10:02 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 0.0K |
| 10:04 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 0.0K |
| 10:05 | 12,465.00 | 12,475.00 | 12,465.00 | 12,475.00 | 0.1K |
| 10:06 | 12,472.00 | 12,472.00 | 12,465.00 | 12,465.00 | 0.0K |
| 10:07 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0.0K |
| 10:08 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 0.0K |
| 10:09 | 12,480.00 | 12,480.00 | 12,475.00 | 12,475.00 | 0.0K |
| 10:11 | 12,465.00 | 12,470.00 | 12,465.00 | 12,470.00 | 0.0K |
| 10:12 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0.0K |
| 10:13 | 12,465.00 | 12,465.00 | 12,465.00 | 12,465.00 | 0.1K |
| 10:14 | 12,460.00 | 12,460.00 | 12,455.00 | 12,455.00 | 1.5K |
| 10:15 | 12,455.00 | 12,455.00 | 12,455.00 | 12,455.00 | 0.0K |
| 10:17 | 12,455.00 | 12,460.00 | 12,455.00 | 12,460.00 | 0.0K |
| 10:18 | 12,455.00 | 12,455.00 | 12,455.00 | 12,455.00 | 0.2K |
| 10:19 | 12,455.00 | 12,455.00 | 12,455.00 | 12,455.00 | 0.0K |
| 10:21 | 12,455.00 | 12,455.00 | 12,450.00 | 12,450.00 | 0.0K |
| 10:22 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.4K |
| 10:23 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.2K |
| 10:24 | 12,435.00 | 12,435.00 | 12,430.00 | 12,430.00 | 0.1K |
| 10:25 | 12,430.00 | 12,430.00 | 12,425.00 | 12,425.00 | 0.0K |
| 10:26 | 12,430.00 | 12,435.00 | 12,430.00 | 12,435.00 | 0.1K |
| 10:27 | 12,435.00 | 12,435.00 | 12,430.00 | 12,435.00 | 0.1K |
| 10:29 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.0K |
| 10:30 | 12,435.00 | 12,435.00 | 12,430.00 | 12,430.00 | 0.0K |
| 10:31 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.0K |
| 10:32 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.0K |
| 10:33 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.0K |
| 10:34 | 12,430.00 | 12,435.00 | 12,430.00 | 12,435.00 | 0.0K |
| 10:35 | 12,435.00 | 12,435.00 | 12,435.00 | 12,435.00 | 0.0K |
| 10:36 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.0K |
| 10:37 | 12,440.00 | 12,450.00 | 12,440.00 | 12,445.00 | 0.1K |
| 10:38 | 12,445.00 | 12,450.00 | 12,445.00 | 12,450.00 | 0.1K |
| 10:39 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 10:41 | 12,445.00 | 12,445.00 | 12,440.00 | 12,440.00 | 0.3K |
| 10:42 | 12,425.00 | 12,445.00 | 12,425.00 | 12,445.00 | 0.0K |
| 10:43 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.0K |
| 10:48 | 12,435.00 | 12,435.00 | 12,435.00 | 12,435.00 | 0.0K |
| 10:49 | 12,435.00 | 12,435.00 | 12,435.00 | 12,435.00 | 0.1K |
| 10:50 | 12,430.00 | 12,435.00 | 12,430.00 | 12,435.00 | 0.0K |
| 10:51 | 12,435.00 | 12,435.00 | 12,435.00 | 12,435.00 | 0.0K |
| 10:52 | 12,430.00 | 12,430.00 | 12,425.00 | 12,425.00 | 0.1K |
| 10:53 | 12,425.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.1K |
| 10:54 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.1K |
| 10:56 | 12,415.00 | 12,415.00 | 12,415.00 | 12,415.00 | 0.0K |
| 10:57 | 12,415.00 | 12,415.00 | 12,415.00 | 12,415.00 | 0.5K |
| 10:58 | 12,410.00 | 12,410.00 | 12,410.00 | 12,410.00 | 0.0K |
| 11:01 | 12,425.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.0K |
| 11:02 | 12,425.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.0K |
| 11:09 | 12,425.00 | 12,425.00 | 12,400.00 | 12,400.00 | 0.1K |
| 11:10 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.3K |
| 11:12 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.0K |
| 11:13 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.2K |
| 11:17 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.1K |
| 11:18 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.0K |
| 11:19 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 0.0K |
| 11:25 | 12,405.00 | 12,405.00 | 12,405.00 | 12,405.00 | 0.1K |
| 11:31 | 12,420.00 | 12,435.00 | 12,420.00 | 12,435.00 | 0.0K |
| 11:32 | 12,430.00 | 12,435.00 | 12,430.00 | 12,435.00 | 0.0K |
| 11:35 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.1K |
| 11:36 | 12,425.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.0K |
| 11:41 | 12,420.00 | 12,425.00 | 12,420.00 | 12,425.00 | 0.1K |
| 11:42 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.0K |
| 11:43 | 12,410.00 | 12,410.00 | 12,410.00 | 12,410.00 | 0.0K |
| 11:50 | 12,410.00 | 12,410.00 | 12,410.00 | 12,410.00 | 0.2K |
| 11:51 | 12,410.00 | 12,410.00 | 12,405.00 | 12,405.00 | 0.3K |
| 11:52 | 12,400.00 | 12,405.00 | 12,400.00 | 12,405.00 | 0.2K |
| 11:55 | 12,390.00 | 12,390.00 | 12,380.00 | 12,380.00 | 1.0K |
| 11:58 | 12,385.00 | 12,385.00 | 12,385.00 | 12,385.00 | 0.1K |
| 12:04 | 12,385.00 | 12,385.00 | 12,385.00 | 12,385.00 | 0.0K |
| 12:06 | 12,385.00 | 12,385.00 | 12,380.00 | 12,380.00 | 0.0K |
| 12:15 | 12,385.00 | 12,385.00 | 12,385.00 | 12,385.00 | 0.0K |
| 12:26 | 12,400.00 | 12,415.00 | 12,400.00 | 12,415.00 | 0.0K |
| 12:27 | 12,390.00 | 12,390.00 | 12,390.00 | 12,390.00 | 0.0K |
| 12:32 | 12,410.00 | 12,410.00 | 12,410.00 | 12,410.00 | 0.0K |
| 12:33 | 12,410.00 | 12,410.00 | 12,410.00 | 12,410.00 | 0.0K |
| 12:37 | 12,425.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.2K |
| 12:38 | 12,415.00 | 12,415.00 | 12,415.00 | 12,415.00 | 0.1K |
| 12:42 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.0K |
| 12:44 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.1K |
| 12:45 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.1K |
| 12:46 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.2K |
| 12:51 | 12,435.00 | 12,435.00 | 12,435.00 | 12,435.00 | 0.2K |
| 12:52 | 12,440.00 | 12,440.00 | 12,430.00 | 12,430.00 | 0.3K |
| 12:53 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.0K |
| 12:54 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 1.2K |
| 12:56 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.2K |
| 12:57 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.0K |
| 12:58 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.1K |
| 12:59 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.3K |
| 13:00 | 12,425.00 | 12,425.00 | 12,425.00 | 12,425.00 | 0.1K |
| 13:03 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.0K |
| 13:08 | 12,420.00 | 12,420.00 | 12,410.00 | 12,410.00 | 0.0K |
| 13:10 | 12,405.00 | 12,405.00 | 12,400.00 | 12,400.00 | 0.0K |
| 13:12 | 12,400.00 | 12,400.00 | 12,395.00 | 12,395.00 | 0.1K |
| 13:13 | 12,395.00 | 12,395.00 | 12,390.00 | 12,390.00 | 0.6K |
| 13:14 | 12,390.00 | 12,390.00 | 12,390.00 | 12,390.00 | 0.0K |
| 13:15 | 12,390.00 | 12,390.00 | 12,390.00 | 12,390.00 | 0.0K |
| 13:16 | 12,385.00 | 12,385.00 | 12,385.00 | 12,385.00 | 0.2K |
| 13:17 | 12,385.00 | 12,385.00 | 12,385.00 | 12,385.00 | 0.0K |
| 13:20 | 12,385.00 | 12,385.00 | 12,385.00 | 12,385.00 | 0.1K |
| 13:21 | 12,385.00 | 12,385.00 | 12,385.00 | 12,385.00 | 0.0K |
| 13:22 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 0.0K |
| 13:26 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 0.2K |
| 13:28 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 0.0K |
| 13:29 | 12,375.00 | 12,375.00 | 12,375.00 | 12,375.00 | 0.0K |
| 13:30 | 12,370.00 | 12,370.00 | 12,360.00 | 12,360.00 | 0.1K |
| 13:31 | 12,365.00 | 12,370.00 | 12,365.00 | 12,370.00 | 4.8K |
| 13:37 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 0.0K |
| 13:40 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 0.0K |
| 13:41 | 12,375.00 | 12,375.00 | 12,375.00 | 12,375.00 | 0.0K |
| 13:55 | 12,375.00 | 12,375.00 | 12,365.00 | 12,365.00 | 0.5K |
| 13:56 | 12,365.00 | 12,365.00 | 12,365.00 | 12,365.00 | 0.0K |
| 14:00 | 12,380.00 | 12,410.00 | 12,380.00 | 12,410.00 | 0.0K |
| 14:07 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.0K |
| 14:08 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.1K |
| 14:10 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.0K |
| 14:18 | 12,430.00 | 12,445.00 | 12,430.00 | 12,445.00 | 0.0K |
| 14:20 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.1K |
| 14:22 | 12,445.00 | 12,445.00 | 12,440.00 | 12,440.00 | 0.0K |
| 14:23 | 12,435.00 | 12,435.00 | 12,425.00 | 12,425.00 | 0.3K |
| 14:24 | 12,420.00 | 12,420.00 | 12,420.00 | 12,420.00 | 0.1K |
| 14:25 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.1K |
| 14:27 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.0K |
| 14:32 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.0K |
| 14:34 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 14:36 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.0K |
| 14:37 | 12,440.00 | 12,452.00 | 12,440.00 | 12,452.00 | 0.0K |
| 14:39 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 14:40 | 12,445.00 | 12,445.00 | 12,445.00 | 12,445.00 | 0.0K |
| 14:41 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.0K |
| 14:43 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.0K |
| 14:44 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.0K |
| 14:51 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.3K |
| 14:55 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.1K |
| 14:56 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.2K |
| 14:57 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0.0K |
| 14:59 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 0.0K |
| 15:00 | 12,440.00 | 12,445.00 | 12,440.00 | 12,445.00 | 0.1K |
| 15:01 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 15:02 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 15:03 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 15:04 | 12,447.00 | 12,447.00 | 12,447.00 | 12,447.00 | 0.0K |
| 15:06 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 15:07 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 15:08 | 12,450.00 | 12,450.00 | 12,450.00 | 12,450.00 | 0.0K |
| 15:09 | 12,455.00 | 12,465.00 | 12,455.00 | 12,465.00 | 0.5K |
| 15:10 | 12,475.00 | 12,475.00 | 12,475.00 | 12,475.00 | 0.0K |
| 15:12 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0.0K |
| 15:13 | 12,470.00 | 12,470.00 | 12,470.00 | 12,470.00 | 0.0K |
| 15:15 | 12,455.00 | 12,475.00 | 12,455.00 | 12,475.00 | 0.1K |
| 15:16 | 12,475.00 | 12,475.00 | 12,475.00 | 12,475.00 | 0.1K |
| 15:17 | 12,475.00 | 12,475.00 | 12,475.00 | 12,475.00 | 0.0K |
| 15:18 | 12,475.00 | 12,475.00 | 12,475.00 | 12,475.00 | 0.0K |
| 15:29 | 12,540.00 | 12,540.00 | 12,540.00 | 12,540.00 | 0.1K |