10,030.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 13,750.00 | 13,980.00 | 13,580.00 | 13,800.00 | 19.6K |
| 09:05 | 13,720.00 | 13,720.00 | 13,540.00 | 13,600.00 | 10.9K |
| 09:10 | 13,620.00 | 13,800.00 | 12,800.00 | 13,670.00 | 57.2K |
| 09:15 | 13,670.00 | 13,820.00 | 13,600.00 | 13,820.00 | 15.8K |
| 09:20 | 13,810.00 | 13,840.00 | 13,740.00 | 13,760.00 | 14.6K |
| 09:25 | 13,760.00 | 13,870.00 | 13,690.00 | 13,870.00 | 27.1K |
| 09:30 | 13,880.00 | 13,880.00 | 13,680.00 | 13,730.00 | 24.7K |
| 09:35 | 13,730.00 | 13,850.00 | 13,680.00 | 13,790.00 | 11.7K |
| 09:40 | 13,790.00 | 13,820.00 | 13,710.00 | 13,810.00 | 3.8K |
| 09:45 | 13,810.00 | 13,850.00 | 13,800.00 | 13,840.00 | 2.7K |
| 09:50 | 13,810.00 | 14,220.00 | 13,810.00 | 14,210.00 | 35.1K |
| 09:55 | 14,230.00 | 14,700.00 | 14,140.00 | 14,510.00 | 77.0K |
| 10:00 | 14,550.00 | 14,580.00 | 14,390.00 | 14,480.00 | 22.7K |
| 10:05 | 14,480.00 | 14,530.00 | 14,380.00 | 14,440.00 | 9.8K |
| 10:10 | 14,430.00 | 14,430.00 | 14,250.00 | 14,380.00 | 14.1K |
| 10:15 | 14,360.00 | 14,430.00 | 14,340.00 | 14,370.00 | 7.5K |
| 10:20 | 14,360.00 | 14,370.00 | 14,310.00 | 14,340.00 | 3.2K |
| 10:25 | 14,340.00 | 14,370.00 | 14,330.00 | 14,360.00 | 4.2K |
| 10:30 | 14,360.00 | 14,380.00 | 14,330.00 | 14,360.00 | 6.9K |
| 10:35 | 14,330.00 | 14,390.00 | 14,320.00 | 14,350.00 | 7.1K |
| 10:40 | 14,360.00 | 14,400.00 | 14,360.00 | 14,380.00 | 3.3K |
| 10:45 | 14,380.00 | 14,400.00 | 14,310.00 | 14,360.00 | 7.3K |
| 10:50 | 14,360.00 | 14,380.00 | 14,340.00 | 14,360.00 | 3.2K |
| 10:55 | 14,350.00 | 14,400.00 | 14,350.00 | 14,380.00 | 4.2K |
| 11:00 | 14,380.00 | 14,410.00 | 14,370.00 | 14,400.00 | 5.0K |
| 11:05 | 14,400.00 | 14,410.00 | 14,360.00 | 14,400.00 | 4.4K |
| 11:10 | 14,400.00 | 14,400.00 | 14,350.00 | 14,380.00 | 9.2K |
| 11:15 | 14,400.00 | 14,420.00 | 14,340.00 | 14,420.00 | 5.9K |
| 11:20 | 14,430.00 | 14,470.00 | 14,420.00 | 14,450.00 | 5.9K |
| 11:25 | 14,460.00 | 14,500.00 | 14,450.00 | 14,490.00 | 8.7K |
| 11:30 | 14,500.00 | 14,540.00 | 14,490.00 | 14,530.00 | 9.4K |
| 11:35 | 14,510.00 | 14,510.00 | 14,470.00 | 14,500.00 | 7.0K |
| 11:40 | 14,480.00 | 14,500.00 | 14,460.00 | 14,500.00 | 3.6K |
| 11:45 | 14,500.00 | 14,520.00 | 14,450.00 | 14,460.00 | 4.9K |
| 11:50 | 14,460.00 | 14,510.00 | 14,450.00 | 14,475.00 | 3.5K |
| 11:55 | 14,460.00 | 14,490.00 | 14,400.00 | 14,420.00 | 3.7K |
| 12:00 | 14,420.00 | 14,500.00 | 14,420.00 | 14,490.00 | 4.8K |
| 12:05 | 14,490.00 | 14,500.00 | 14,440.00 | 14,450.00 | 4.1K |
| 12:10 | 14,460.00 | 14,480.00 | 14,380.00 | 14,440.00 | 3.6K |
| 12:15 | 14,440.00 | 14,440.00 | 14,370.00 | 14,410.00 | 3.2K |
| 12:20 | 14,420.00 | 14,440.00 | 14,370.00 | 14,410.00 | 4.0K |
| 12:25 | 14,410.00 | 14,420.00 | 14,390.00 | 14,410.00 | 2.9K |
| 12:30 | 14,410.00 | 14,420.00 | 14,360.00 | 14,420.00 | 2.6K |
| 12:35 | 14,380.00 | 14,440.00 | 14,380.00 | 14,440.00 | 7.3K |
| 12:40 | 14,440.00 | 14,450.00 | 14,420.00 | 14,450.00 | 3.0K |
| 12:45 | 14,450.00 | 14,470.00 | 14,430.00 | 14,460.00 | 3.1K |
| 12:50 | 14,450.00 | 14,460.00 | 14,400.00 | 14,450.00 | 4.1K |
| 12:55 | 14,460.00 | 14,470.00 | 14,450.00 | 14,460.00 | 3.7K |
| 13:00 | 14,470.00 | 14,480.00 | 14,450.00 | 14,470.00 | 3.3K |
| 13:05 | 14,450.00 | 14,470.00 | 14,440.00 | 14,450.00 | 2.7K |
| 13:10 | 14,440.00 | 14,500.00 | 14,440.00 | 14,480.00 | 5.8K |
| 13:15 | 14,480.00 | 14,500.00 | 14,200.00 | 14,200.00 | 18.7K |
| 13:20 | 14,230.00 | 14,390.00 | 14,230.00 | 14,340.00 | 5.1K |
| 13:25 | 14,340.00 | 14,390.00 | 14,200.00 | 14,200.00 | 6.4K |
| 13:30 | 14,160.00 | 14,190.00 | 14,020.00 | 14,030.00 | 8.7K |
| 13:35 | 14,030.00 | 14,090.00 | 13,990.00 | 14,000.00 | 11.2K |
| 13:40 | 14,000.00 | 14,020.00 | 13,960.00 | 13,980.00 | 3.1K |
| 13:45 | 13,980.00 | 14,150.00 | 13,950.00 | 14,020.00 | 7.8K |
| 13:50 | 14,000.00 | 14,050.00 | 13,990.00 | 14,050.00 | 5.8K |
| 13:55 | 14,060.00 | 14,090.00 | 14,040.00 | 14,060.00 | 3.8K |
| 14:00 | 14,070.00 | 14,130.00 | 14,050.00 | 14,080.00 | 3.3K |
| 14:05 | 14,110.00 | 14,140.00 | 14,070.00 | 14,080.00 | 4.2K |
| 14:10 | 14,100.00 | 14,110.00 | 14,060.00 | 14,080.00 | 2.9K |
| 14:15 | 14,090.00 | 14,220.00 | 14,000.00 | 14,000.00 | 5.3K |
| 14:20 | 14,000.00 | 14,010.00 | 13,880.00 | 14,000.00 | 13.0K |
| 14:25 | 13,980.00 | 14,040.00 | 13,910.00 | 14,030.00 | 8.9K |
| 14:30 | 14,040.00 | 14,060.00 | 13,970.00 | 13,990.00 | 2.5K |
| 14:35 | 14,000.00 | 14,000.00 | 13,950.00 | 13,970.00 | 3.1K |
| 14:40 | 13,980.00 | 13,990.00 | 13,950.00 | 13,970.00 | 3.2K |
| 14:45 | 13,970.00 | 13,990.00 | 13,950.00 | 13,980.00 | 3.5K |
| 14:50 | 13,990.00 | 14,090.00 | 13,980.00 | 14,000.00 | 7.1K |
| 14:55 | 14,010.00 | 14,070.00 | 13,970.00 | 13,990.00 | 4.1K |
| 15:00 | 14,010.00 | 14,070.00 | 14,000.00 | 14,050.00 | 1.3K |
| 15:05 | 14,040.00 | 14,060.00 | 14,020.00 | 14,020.00 | 1.3K |
| 15:10 | 14,020.00 | 14,070.00 | 14,010.00 | 14,030.00 | 0.9K |
| 15:15 | 14,020.00 | 14,050.00 | 13,980.00 | 13,990.00 | 2.5K |
| 15:25 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 7.3K |