14,250.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0.1K |
| 09:02 | 12,340.00 | 12,340.00 | 12,340.00 | 12,340.00 | 0.1K |
| 09:03 | 12,360.00 | 12,360.00 | 12,360.00 | 12,360.00 | 0.0K |
| 09:04 | 12,360.00 | 12,360.00 | 12,360.00 | 12,360.00 | 0.3K |
| 09:08 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 0.1K |
| 09:09 | 12,375.00 | 12,375.00 | 12,375.00 | 12,375.00 | 0.1K |
| 09:10 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 0.0K |
| 09:11 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 0.0K |
| 09:12 | 12,370.00 | 12,370.00 | 12,355.00 | 12,355.00 | 0.1K |
| 09:13 | 12,355.00 | 12,360.00 | 12,355.00 | 12,360.00 | 0.1K |
| 09:14 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 0.4K |
| 09:15 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 0.0K |
| 09:17 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 0.0K |
| 09:18 | 12,365.00 | 12,365.00 | 12,365.00 | 12,365.00 | 0.0K |
| 09:19 | 12,365.00 | 12,365.00 | 12,365.00 | 12,365.00 | 0.0K |
| 09:21 | 12,365.00 | 12,365.00 | 12,365.00 | 12,365.00 | 0.1K |
| 09:25 | 12,365.00 | 12,365.00 | 12,362.00 | 12,362.00 | 0.0K |
| 09:26 | 12,362.00 | 12,362.00 | 12,362.00 | 12,362.00 | 0.0K |
| 09:27 | 12,360.00 | 12,360.00 | 12,350.00 | 12,350.00 | 0.1K |
| 09:28 | 12,350.00 | 12,350.00 | 12,345.00 | 12,345.00 | 0.4K |
| 09:30 | 12,357.00 | 12,380.00 | 12,357.00 | 12,380.00 | 0.2K |
| 09:31 | 12,380.00 | 12,380.00 | 12,380.00 | 12,380.00 | 0.0K |
| 09:33 | 12,375.00 | 12,375.00 | 12,375.00 | 12,375.00 | 0.0K |
| 09:34 | 12,375.00 | 12,375.00 | 12,375.00 | 12,375.00 | 0.0K |
| 09:35 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 0.0K |
| 09:36 | 12,370.00 | 12,370.00 | 12,370.00 | 12,370.00 | 0.0K |
| 09:37 | 12,370.00 | 12,370.00 | 12,290.00 | 12,290.00 | 7.4K |
| 09:38 | 12,285.00 | 12,285.00 | 12,275.00 | 12,275.00 | 0.4K |
| 09:39 | 12,270.00 | 12,270.00 | 12,265.00 | 12,265.00 | 0.0K |
| 09:40 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 0.0K |
| 09:41 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 0.0K |
| 09:42 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 0.0K |
| 09:43 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 0.0K |
| 09:44 | 12,275.00 | 12,285.00 | 12,275.00 | 12,285.00 | 0.0K |
| 09:45 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 09:46 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 09:47 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 09:51 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0K |
| 09:52 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 09:53 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 09:54 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 09:55 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 09:56 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.1K |
| 09:58 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 09:59 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 10:01 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0K |
| 10:02 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0K |
| 10:03 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0K |
| 10:04 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0K |
| 10:05 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0K |
| 10:06 | 12,300.00 | 12,305.00 | 12,300.00 | 12,305.00 | 0.1K |
| 10:07 | 12,305.00 | 12,310.00 | 12,305.00 | 12,310.00 | 0.2K |
| 10:08 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:09 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:12 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:13 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:14 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:15 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.1K |
| 10:16 | 12,310.00 | 12,315.00 | 12,310.00 | 12,315.00 | 0.2K |
| 10:17 | 12,320.00 | 12,320.00 | 12,320.00 | 12,320.00 | 0.0K |
| 10:18 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 10:19 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 10:20 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.1K |
| 10:21 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 10:22 | 12,310.00 | 12,315.00 | 12,310.00 | 12,315.00 | 0.1K |
| 10:23 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.2K |
| 10:25 | 12,315.00 | 12,315.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:27 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 10:30 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 10:31 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 10:32 | 12,315.00 | 12,315.00 | 12,315.00 | 12,315.00 | 0.0K |
| 10:33 | 12,315.00 | 12,315.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:34 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:35 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:36 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:37 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:38 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 10:39 | 12,310.00 | 12,310.00 | 12,290.00 | 12,290.00 | 1.5K |
| 10:41 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.0K |
| 10:42 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.0K |
| 10:47 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 10:48 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 10:49 | 12,295.00 | 12,300.00 | 12,295.00 | 12,300.00 | 4.0K |
| 10:53 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.4K |
| 10:54 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.2K |
| 10:55 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.1K |
| 10:56 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.0K |
| 11:03 | 12,292.00 | 12,295.00 | 12,290.00 | 12,295.00 | 0.0K |
| 11:04 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 11:07 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.1K |
| 11:10 | 12,285.00 | 12,285.00 | 12,280.00 | 12,285.00 | 0.4K |
| 11:16 | 12,285.00 | 12,285.00 | 12,280.00 | 12,280.00 | 0.1K |
| 11:17 | 12,275.00 | 12,275.00 | 12,275.00 | 12,275.00 | 0.1K |
| 11:18 | 12,275.00 | 12,275.00 | 12,265.00 | 12,265.00 | 0.2K |
| 11:19 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 0.0K |
| 11:28 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 0.2K |
| 11:31 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.1K |
| 11:34 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 11:35 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 11:38 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 11:42 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 11:43 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 11:50 | 12,300.00 | 12,300.00 | 12,295.00 | 12,295.00 | 0.0K |
| 11:53 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 11:55 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 11:56 | 12,305.00 | 12,305.00 | 12,305.00 | 12,305.00 | 0.0K |
| 12:02 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.2K |
| 12:03 | 12,320.00 | 12,320.00 | 12,310.00 | 12,310.00 | 0.6K |
| 12:07 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 12:10 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 12:11 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.2K |
| 12:12 | 12,310.00 | 12,310.00 | 12,310.00 | 12,310.00 | 0.0K |
| 12:15 | 12,305.00 | 12,305.00 | 12,305.00 | 12,305.00 | 0.1K |
| 12:16 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0K |
| 12:17 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0K |
| 12:19 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.0K |
| 12:20 | 12,295.00 | 12,295.00 | 12,295.00 | 12,295.00 | 0.1K |
| 12:22 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.0K |
| 12:23 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0K |
| 12:25 | 12,295.00 | 12,295.00 | 12,290.00 | 12,290.00 | 0.0K |
| 12:27 | 12,305.00 | 12,305.00 | 12,305.00 | 12,305.00 | 0.1K |
| 12:29 | 12,305.00 | 12,305.00 | 12,305.00 | 12,305.00 | 0.0K |
| 12:30 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.0K |
| 12:33 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.1K |
| 12:35 | 12,295.00 | 12,295.00 | 12,290.00 | 12,290.00 | 2.1K |
| 12:39 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 0.1K |
| 12:40 | 12,290.00 | 12,290.00 | 12,250.00 | 12,250.00 | 1.0K |
| 12:41 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.0K |
| 12:44 | 12,240.00 | 12,240.00 | 12,220.00 | 12,220.00 | 1.5K |
| 12:45 | 12,220.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.1K |
| 12:46 | 12,220.00 | 12,265.00 | 12,220.00 | 12,265.00 | 0.4K |
| 12:47 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 12:48 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 12:49 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.0K |
| 12:50 | 12,237.00 | 12,237.00 | 12,225.00 | 12,225.00 | 0.0K |
| 12:51 | 12,225.00 | 12,225.00 | 12,225.00 | 12,225.00 | 0.0K |
| 12:53 | 12,230.00 | 12,230.00 | 12,230.00 | 12,230.00 | 0.0K |
| 13:09 | 12,235.00 | 12,235.00 | 12,235.00 | 12,235.00 | 0.0K |
| 13:24 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 13:25 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.0K |
| 13:30 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.0K |
| 13:32 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.0K |
| 13:35 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.1K |
| 13:36 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 13:41 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 13:44 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 13:47 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 13:50 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 13:51 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 13:52 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 13:53 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 13:55 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 13:56 | 12,250.00 | 12,250.00 | 12,245.00 | 12,245.00 | 0.2K |
| 14:01 | 12,265.00 | 12,280.00 | 12,265.00 | 12,280.00 | 0.0K |
| 14:03 | 12,245.00 | 12,245.00 | 12,245.00 | 12,245.00 | 0.3K |
| 14:15 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 14:21 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 14:25 | 12,260.00 | 12,260.00 | 12,260.00 | 12,260.00 | 0.0K |
| 14:26 | 12,260.00 | 12,265.00 | 12,260.00 | 12,265.00 | 0.2K |
| 14:27 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 14:29 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 14:32 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 14:35 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 14:36 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 14:39 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 14:40 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 14:45 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.0K |
| 14:46 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.1K |
| 14:47 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.1K |
| 14:55 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.3K |
| 14:59 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.1K |
| 15:05 | 12,265.00 | 12,270.00 | 12,260.00 | 12,260.00 | 0.1K |
| 15:06 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 15:07 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 15:09 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 15:11 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 15:12 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.0K |
| 15:15 | 12,260.00 | 12,260.00 | 12,257.00 | 12,257.00 | 0.1K |
| 15:19 | 12,260.00 | 12,265.00 | 12,260.00 | 12,265.00 | 0.4K |
| 15:29 | 12,265.00 | 12,265.00 | 12,265.00 | 12,265.00 | 0.6K |