21,450.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 15,330.00 | 15,450.00 | 14,810.00 | 14,830.00 | 104.7K |
| 09:05 | 14,820.00 | 15,010.00 | 14,650.00 | 14,990.00 | 27.9K |
| 09:10 | 14,990.00 | 14,990.00 | 14,380.00 | 14,550.00 | 62.4K |
| 09:15 | 14,530.00 | 14,530.00 | 14,150.00 | 14,170.00 | 29.1K |
| 09:20 | 14,240.00 | 14,540.00 | 14,220.00 | 14,540.00 | 8.7K |
| 09:25 | 14,540.00 | 14,630.00 | 14,450.00 | 14,450.00 | 18.5K |
| 09:30 | 14,460.00 | 14,550.00 | 14,390.00 | 14,510.00 | 12.2K |
| 09:35 | 14,520.00 | 14,610.00 | 14,520.00 | 14,520.00 | 6.0K |
| 09:40 | 14,520.00 | 14,550.00 | 14,450.00 | 14,550.00 | 4.6K |
| 09:45 | 14,590.00 | 14,620.00 | 14,540.00 | 14,600.00 | 3.2K |
| 09:50 | 14,600.00 | 14,690.00 | 14,600.00 | 14,680.00 | 6.4K |
| 09:55 | 14,670.00 | 14,670.00 | 14,550.00 | 14,560.00 | 4.0K |
| 10:00 | 14,610.00 | 14,660.00 | 14,610.00 | 14,660.00 | 1.3K |
| 10:05 | 14,650.00 | 14,780.00 | 14,650.00 | 14,780.00 | 5.9K |
| 10:10 | 14,770.00 | 14,850.00 | 14,770.00 | 14,820.00 | 2.7K |
| 10:15 | 14,840.00 | 14,870.00 | 14,820.00 | 14,820.00 | 4.4K |
| 10:20 | 14,820.00 | 14,840.00 | 14,790.00 | 14,800.00 | 2.3K |
| 10:25 | 14,810.00 | 14,850.00 | 14,750.00 | 14,770.00 | 2.1K |
| 10:30 | 14,780.00 | 14,800.00 | 14,770.00 | 14,780.00 | 1.4K |
| 10:35 | 14,820.00 | 14,960.00 | 14,800.00 | 14,960.00 | 10.6K |
| 10:40 | 14,950.00 | 14,960.00 | 14,860.00 | 14,880.00 | 7.9K |
| 10:45 | 14,870.00 | 14,880.00 | 14,820.00 | 14,820.00 | 3.1K |
| 10:50 | 14,820.00 | 14,820.00 | 14,710.00 | 14,710.00 | 4.4K |
| 10:55 | 14,790.00 | 14,800.00 | 14,710.00 | 14,800.00 | 1.5K |
| 11:00 | 14,790.00 | 14,790.00 | 14,750.00 | 14,750.00 | 0.2K |
| 11:05 | 14,740.00 | 14,740.00 | 14,610.00 | 14,670.00 | 5.2K |
| 11:10 | 14,660.00 | 14,750.00 | 14,590.00 | 14,750.00 | 4.5K |
| 11:15 | 14,770.00 | 14,900.00 | 14,770.00 | 14,830.00 | 5.1K |
| 11:20 | 14,900.00 | 14,900.00 | 14,830.00 | 14,900.00 | 1.0K |
| 11:25 | 14,900.00 | 14,910.00 | 14,850.00 | 14,910.00 | 0.5K |
| 11:30 | 14,910.00 | 14,910.00 | 14,900.00 | 14,910.00 | 0.5K |
| 11:35 | 14,910.00 | 14,910.00 | 14,790.00 | 14,900.00 | 4.3K |
| 11:40 | 14,890.00 | 14,980.00 | 14,880.00 | 14,970.00 | 6.4K |
| 11:45 | 14,970.00 | 15,000.00 | 14,930.00 | 14,970.00 | 3.1K |
| 11:50 | 14,990.00 | 15,110.00 | 14,910.00 | 15,000.00 | 24.1K |
| 11:55 | 15,000.00 | 15,000.00 | 14,950.00 | 14,960.00 | 1.3K |
| 12:00 | 14,960.00 | 15,000.00 | 14,900.00 | 14,990.00 | 2.5K |
| 12:05 | 14,870.00 | 14,950.00 | 14,870.00 | 14,880.00 | 1.7K |
| 12:10 | 14,860.00 | 14,990.00 | 14,850.00 | 14,870.00 | 2.7K |
| 12:15 | 14,900.00 | 14,970.00 | 14,880.00 | 14,970.00 | 1.1K |
| 12:20 | 15,020.00 | 15,020.00 | 14,940.00 | 14,940.00 | 7.7K |
| 12:25 | 14,920.00 | 14,920.00 | 14,870.00 | 14,870.00 | 5.0K |
| 12:30 | 14,850.00 | 14,860.00 | 14,850.00 | 14,860.00 | 0.5K |
| 12:35 | 14,860.00 | 14,900.00 | 14,860.00 | 14,860.00 | 2.0K |
| 12:40 | 14,880.00 | 14,880.00 | 14,830.00 | 14,850.00 | 1.6K |
| 12:45 | 14,830.00 | 14,870.00 | 14,800.00 | 14,810.00 | 3.4K |
| 12:50 | 14,810.00 | 14,820.00 | 14,790.00 | 14,790.00 | 1.8K |
| 12:55 | 14,800.00 | 14,860.00 | 14,800.00 | 14,860.00 | 0.8K |
| 13:00 | 14,850.00 | 14,860.00 | 14,840.00 | 14,840.00 | 0.3K |
| 13:05 | 14,830.00 | 14,840.00 | 14,830.00 | 14,830.00 | 0.4K |
| 13:10 | 14,830.00 | 14,830.00 | 14,830.00 | 14,830.00 | 0.3K |
| 13:15 | 14,830.00 | 14,900.00 | 14,830.00 | 14,840.00 | 3.2K |
| 13:20 | 14,840.00 | 14,880.00 | 14,840.00 | 14,880.00 | 0.6K |
| 13:25 | 14,850.00 | 14,900.00 | 14,850.00 | 14,900.00 | 2.7K |
| 13:30 | 14,890.00 | 14,890.00 | 14,860.00 | 14,860.00 | 0.1K |
| 13:35 | 14,880.00 | 14,900.00 | 14,880.00 | 14,900.00 | 0.0K |
| 13:40 | 14,900.00 | 14,900.00 | 14,890.00 | 14,890.00 | 0.2K |
| 13:45 | 14,900.00 | 14,930.00 | 14,890.00 | 14,920.00 | 3.0K |
| 13:50 | 14,930.00 | 14,950.00 | 14,930.00 | 14,950.00 | 2.3K |
| 13:55 | 14,940.00 | 14,950.00 | 14,930.00 | 14,930.00 | 1.4K |
| 14:00 | 14,910.00 | 14,910.00 | 14,830.00 | 14,840.00 | 3.9K |
| 14:05 | 14,830.00 | 14,980.00 | 14,790.00 | 14,890.00 | 19.3K |
| 14:10 | 14,940.00 | 14,990.00 | 14,850.00 | 14,990.00 | 7.2K |
| 14:15 | 14,980.00 | 14,980.00 | 14,900.00 | 14,940.00 | 2.1K |
| 14:20 | 14,900.00 | 14,990.00 | 14,900.00 | 14,980.00 | 4.2K |
| 14:25 | 14,940.00 | 14,990.00 | 14,860.00 | 14,910.00 | 6.8K |
| 14:30 | 14,940.00 | 15,050.00 | 14,940.00 | 14,990.00 | 21.8K |
| 14:35 | 14,990.00 | 15,100.00 | 14,950.00 | 15,090.00 | 35.6K |
| 14:40 | 15,100.00 | 15,390.00 | 15,100.00 | 15,390.00 | 58.7K |
| 14:45 | 15,320.00 | 15,490.00 | 15,320.00 | 15,410.00 | 32.2K |
| 14:50 | 15,410.00 | 15,490.00 | 15,350.00 | 15,480.00 | 21.3K |
| 14:55 | 15,490.00 | 15,490.00 | 15,360.00 | 15,360.00 | 7.3K |
| 15:00 | 15,380.00 | 15,470.00 | 15,380.00 | 15,380.00 | 7.8K |
| 15:05 | 15,400.00 | 15,490.00 | 15,360.00 | 15,360.00 | 23.6K |
| 15:10 | 15,380.00 | 15,380.00 | 15,310.00 | 15,310.00 | 9.2K |
| 15:15 | 15,310.00 | 15,350.00 | 15,150.00 | 15,250.00 | 8.7K |
| 15:25 | 15,140.00 | 15,140.00 | 15,140.00 | 15,140.00 | 8.4K |