10,030.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,010.00 | 14,090.00 | 13,840.00 | 13,930.00 | 41.1K |
| 09:05 | 13,910.00 | 14,080.00 | 13,840.00 | 13,870.00 | 43.5K |
| 09:10 | 13,850.00 | 13,900.00 | 13,790.00 | 13,870.00 | 20.4K |
| 09:15 | 13,860.00 | 13,910.00 | 13,840.00 | 13,900.00 | 6.8K |
| 09:20 | 13,900.00 | 13,910.00 | 13,700.00 | 13,700.00 | 15.3K |
| 09:25 | 13,740.00 | 13,830.00 | 13,730.00 | 13,790.00 | 6.2K |
| 09:30 | 13,810.00 | 13,820.00 | 13,740.00 | 13,770.00 | 7.6K |
| 09:35 | 13,790.00 | 13,890.00 | 13,780.00 | 13,780.00 | 6.3K |
| 09:40 | 13,760.00 | 13,760.00 | 13,670.00 | 13,690.00 | 16.1K |
| 09:45 | 13,740.00 | 13,830.00 | 13,700.00 | 13,820.00 | 6.2K |
| 09:50 | 13,840.00 | 13,960.00 | 13,820.00 | 13,950.00 | 14.6K |
| 09:55 | 13,960.00 | 13,970.00 | 13,900.00 | 13,950.00 | 11.0K |
| 10:00 | 13,960.00 | 14,000.00 | 13,900.00 | 13,940.00 | 8.9K |
| 10:05 | 13,930.00 | 13,950.00 | 13,890.00 | 13,950.00 | 2.4K |
| 10:10 | 13,950.00 | 13,960.00 | 13,790.00 | 13,840.00 | 9.1K |
| 10:15 | 13,830.00 | 13,960.00 | 13,830.00 | 13,920.00 | 2.6K |
| 10:20 | 13,930.00 | 13,970.00 | 13,920.00 | 13,960.00 | 4.4K |
| 10:25 | 13,970.00 | 13,970.00 | 13,860.00 | 13,900.00 | 3.7K |
| 10:30 | 13,880.00 | 13,920.00 | 13,860.00 | 13,920.00 | 3.8K |
| 10:35 | 13,920.00 | 13,960.00 | 13,920.00 | 13,930.00 | 3.7K |
| 10:40 | 13,950.00 | 13,970.00 | 13,890.00 | 13,930.00 | 4.2K |
| 10:45 | 13,900.00 | 13,960.00 | 13,900.00 | 13,950.00 | 5.2K |
| 10:50 | 13,940.00 | 13,960.00 | 13,910.00 | 13,920.00 | 3.3K |
| 10:55 | 13,930.00 | 14,010.00 | 13,920.00 | 14,010.00 | 12.7K |
| 11:00 | 14,010.00 | 14,380.00 | 14,010.00 | 14,310.00 | 64.9K |
| 11:05 | 14,290.00 | 14,340.00 | 14,180.00 | 14,280.00 | 20.3K |
| 11:10 | 14,280.00 | 14,280.00 | 14,150.00 | 14,150.00 | 8.9K |
| 11:15 | 14,150.00 | 14,180.00 | 14,100.00 | 14,110.00 | 8.3K |
| 11:20 | 14,120.00 | 14,280.00 | 14,110.00 | 14,250.00 | 10.3K |
| 11:25 | 14,270.00 | 14,380.00 | 14,240.00 | 14,360.00 | 23.7K |
| 11:30 | 14,360.00 | 14,420.00 | 14,300.00 | 14,350.00 | 24.0K |
| 11:35 | 14,360.00 | 14,370.00 | 14,310.00 | 14,310.00 | 10.1K |
| 11:40 | 14,320.00 | 14,320.00 | 14,220.00 | 14,260.00 | 5.2K |
| 11:45 | 14,270.00 | 14,370.00 | 14,270.00 | 14,310.00 | 17.6K |
| 11:50 | 14,310.00 | 14,310.00 | 14,270.00 | 14,270.00 | 14.1K |
| 11:55 | 14,270.00 | 14,310.00 | 14,270.00 | 14,290.00 | 12.7K |
| 12:00 | 14,300.00 | 14,300.00 | 14,270.00 | 14,290.00 | 3.9K |
| 12:05 | 14,280.00 | 14,290.00 | 14,240.00 | 14,270.00 | 8.0K |
| 12:10 | 14,260.00 | 14,280.00 | 14,230.00 | 14,270.00 | 2.7K |
| 12:15 | 14,280.00 | 14,300.00 | 14,250.00 | 14,250.00 | 3.9K |
| 12:20 | 14,260.00 | 14,300.00 | 14,250.00 | 14,280.00 | 4.3K |
| 12:25 | 14,280.00 | 14,300.00 | 14,280.00 | 14,290.00 | 1.5K |
| 12:30 | 14,290.00 | 14,300.00 | 14,250.00 | 14,270.00 | 4.1K |
| 12:35 | 14,280.00 | 14,330.00 | 14,260.00 | 14,330.00 | 6.2K |
| 12:40 | 14,320.00 | 14,360.00 | 14,300.00 | 14,340.00 | 10.2K |
| 12:45 | 14,360.00 | 14,360.00 | 14,300.00 | 14,330.00 | 3.8K |
| 12:50 | 14,320.00 | 14,330.00 | 14,280.00 | 14,330.00 | 7.4K |
| 12:55 | 14,330.00 | 14,330.00 | 14,300.00 | 14,320.00 | 2.7K |
| 13:00 | 14,310.00 | 14,320.00 | 14,280.00 | 14,290.00 | 2.6K |
| 13:05 | 14,290.00 | 14,290.00 | 14,220.00 | 14,220.00 | 6.5K |
| 13:10 | 14,240.00 | 14,290.00 | 14,240.00 | 14,280.00 | 7.9K |
| 13:15 | 14,280.00 | 14,290.00 | 14,250.00 | 14,260.00 | 2.5K |
| 13:20 | 14,260.00 | 14,290.00 | 14,250.00 | 14,290.00 | 2.5K |
| 13:25 | 14,260.00 | 14,280.00 | 14,230.00 | 14,240.00 | 2.4K |
| 13:30 | 14,240.00 | 14,290.00 | 14,230.00 | 14,270.00 | 2.4K |
| 13:35 | 14,280.00 | 14,300.00 | 14,260.00 | 14,300.00 | 2.5K |
| 13:40 | 14,300.00 | 14,300.00 | 14,240.00 | 14,240.00 | 2.8K |
| 13:45 | 14,250.00 | 14,290.00 | 14,240.00 | 14,290.00 | 1.9K |
| 13:50 | 14,290.00 | 14,290.00 | 14,220.00 | 14,250.00 | 3.2K |
| 13:55 | 14,250.00 | 14,270.00 | 14,240.00 | 14,240.00 | 1.7K |
| 14:00 | 14,250.00 | 14,260.00 | 14,190.00 | 14,190.00 | 10.4K |
| 14:05 | 14,190.00 | 14,250.00 | 14,120.00 | 14,220.00 | 9.3K |
| 14:10 | 14,220.00 | 14,230.00 | 14,150.00 | 14,180.00 | 2.9K |
| 14:15 | 14,170.00 | 14,180.00 | 14,110.00 | 14,140.00 | 4.5K |
| 14:20 | 14,140.00 | 14,170.00 | 14,140.00 | 14,150.00 | 2.3K |
| 14:25 | 14,150.00 | 14,190.00 | 14,150.00 | 14,160.00 | 2.6K |
| 14:30 | 14,160.00 | 14,180.00 | 14,140.00 | 14,170.00 | 2.0K |
| 14:35 | 14,180.00 | 14,190.00 | 14,150.00 | 14,190.00 | 2.2K |
| 14:40 | 14,190.00 | 14,200.00 | 14,170.00 | 14,180.00 | 2.7K |
| 14:45 | 14,180.00 | 14,240.00 | 14,180.00 | 14,240.00 | 3.1K |
| 14:50 | 14,230.00 | 14,250.00 | 14,200.00 | 14,210.00 | 7.1K |
| 14:55 | 14,210.00 | 14,220.00 | 14,170.00 | 14,210.00 | 3.1K |
| 15:00 | 14,220.00 | 14,230.00 | 14,200.00 | 14,230.00 | 2.4K |
| 15:05 | 14,220.00 | 14,250.00 | 14,210.00 | 14,250.00 | 1.8K |
| 15:10 | 14,240.00 | 14,250.00 | 14,220.00 | 14,240.00 | 2.6K |
| 15:15 | 14,240.00 | 14,250.00 | 14,180.00 | 14,240.00 | 4.6K |
| 15:25 | 14,240.00 | 14,240.00 | 14,240.00 | 14,240.00 | 7.6K |