16,355.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 16,355.00 | 16,355.00 | 16,355.00 | 16,355.00 | 0.3K |
| 09:02 | 16,355.00 | 16,355.00 | 16,345.00 | 16,345.00 | 0.8K |
| 09:03 | 16,345.00 | 16,345.00 | 16,335.00 | 16,335.00 | 0.1K |
| 09:04 | 16,335.00 | 16,345.00 | 16,335.00 | 16,345.00 | 0.9K |
| 09:05 | 16,345.00 | 16,430.00 | 16,345.00 | 16,430.00 | 0.7K |
| 09:06 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0.0K |
| 09:07 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:08 | 16,405.00 | 16,405.00 | 16,390.00 | 16,390.00 | 0.0K |
| 09:09 | 16,380.00 | 16,380.00 | 16,375.00 | 16,375.00 | 0.1K |
| 09:10 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 0.9K |
| 09:11 | 16,375.00 | 16,375.00 | 16,375.00 | 16,375.00 | 0.0K |
| 09:12 | 16,375.00 | 16,400.00 | 16,375.00 | 16,400.00 | 0.2K |
| 09:13 | 16,400.00 | 16,400.00 | 16,375.00 | 16,390.00 | 0.1K |
| 09:14 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 0.1K |
| 09:15 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 0.1K |
| 09:17 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:18 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.1K |
| 09:19 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.1K |
| 09:20 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:21 | 16,400.00 | 16,400.00 | 16,380.00 | 16,380.00 | 0.0K |
| 09:22 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 0.1K |
| 09:23 | 16,380.00 | 16,380.00 | 16,380.00 | 16,380.00 | 0.0K |
| 09:24 | 16,385.00 | 16,385.00 | 16,380.00 | 16,380.00 | 0.4K |
| 09:26 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0K |
| 09:27 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.1K |
| 09:28 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0K |
| 09:29 | 16,395.00 | 16,400.00 | 16,395.00 | 16,400.00 | 0.2K |
| 09:30 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.2K |
| 09:31 | 16,400.00 | 16,400.00 | 16,395.00 | 16,400.00 | 0.1K |
| 09:32 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.1K |
| 09:33 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:34 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:35 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:36 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:37 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:38 | 16,395.00 | 16,400.00 | 16,395.00 | 16,400.00 | 0.0K |
| 09:39 | 16,400.00 | 16,400.00 | 16,395.00 | 16,395.00 | 1.1K |
| 09:41 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0K |
| 09:42 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0K |
| 09:43 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.4K |
| 09:44 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0K |
| 09:45 | 16,395.00 | 16,400.00 | 16,395.00 | 16,400.00 | 0.2K |
| 09:46 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:47 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:48 | 16,397.00 | 16,397.00 | 16,397.00 | 16,397.00 | 0.0K |
| 09:49 | 16,397.00 | 16,397.00 | 16,397.00 | 16,397.00 | 0.0K |
| 09:51 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:52 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:55 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 09:59 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.1K |
| 10:00 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:01 | 16,400.00 | 16,400.00 | 16,395.00 | 16,395.00 | 0.1K |
| 10:02 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:03 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:04 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:05 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0K |
| 10:06 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:07 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.2K |
| 10:08 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0K |
| 10:09 | 16,395.00 | 16,400.00 | 16,395.00 | 16,400.00 | 0.0K |
| 10:11 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:12 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.2K |
| 10:13 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0K |
| 10:14 | 16,400.00 | 16,400.00 | 16,395.00 | 16,395.00 | 0.4K |
| 10:16 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:17 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.6K |
| 10:18 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:19 | 16,400.00 | 16,405.00 | 16,395.00 | 16,405.00 | 0.0K |
| 10:23 | 16,400.00 | 16,405.00 | 16,400.00 | 16,405.00 | 0.1K |
| 10:24 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 10:25 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.1K |
| 10:26 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.1K |
| 10:28 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 10:29 | 16,400.00 | 16,405.00 | 16,400.00 | 16,405.00 | 0.5K |
| 10:30 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.1K |
| 10:31 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 10:32 | 16,405.00 | 16,405.00 | 16,400.00 | 16,400.00 | 0.4K |
| 10:33 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.3K |
| 10:34 | 16,400.00 | 16,400.00 | 16,395.00 | 16,395.00 | 0.2K |
| 10:35 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0K |
| 10:36 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:37 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:38 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:39 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:41 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:42 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0K |
| 10:43 | 16,395.00 | 16,395.00 | 16,395.00 | 16,395.00 | 0.0K |
| 10:44 | 16,400.00 | 16,400.00 | 16,395.00 | 16,395.00 | 0.0K |
| 10:45 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:46 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:47 | 16,390.00 | 16,400.00 | 16,390.00 | 16,400.00 | 0.5K |
| 10:48 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:50 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:52 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:54 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:55 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.1K |
| 10:57 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 10:58 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 11:00 | 16,390.00 | 16,390.00 | 16,385.00 | 16,385.00 | 0.2K |
| 11:01 | 16,385.00 | 16,385.00 | 16,385.00 | 16,385.00 | 0.0K |
| 11:02 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 0.0K |
| 11:03 | 16,385.00 | 16,385.00 | 16,385.00 | 16,385.00 | 0.0K |
| 11:04 | 16,385.00 | 16,385.00 | 16,385.00 | 16,385.00 | 0.0K |
| 11:05 | 16,385.00 | 16,385.00 | 16,385.00 | 16,385.00 | 0.0K |
| 11:07 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 0.0K |
| 11:09 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 0.1K |
| 11:10 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 0.1K |
| 11:13 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 0.0K |
| 11:14 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 0.0K |
| 11:19 | 16,390.00 | 16,390.00 | 16,390.00 | 16,390.00 | 0.0K |
| 11:20 | 16,400.00 | 16,405.00 | 16,400.00 | 16,405.00 | 0.3K |
| 11:21 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 11:22 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.1K |
| 11:23 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 1.3K |
| 11:26 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 11:27 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.1K |
| 11:28 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 11:29 | 16,405.00 | 16,405.00 | 16,400.00 | 16,405.00 | 0.1K |
| 11:30 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.1K |
| 11:36 | 16,405.00 | 16,405.00 | 16,400.00 | 16,400.00 | 0.1K |
| 11:37 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.0K |
| 11:38 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 11:39 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 11:42 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 11:44 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.1K |
| 11:45 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.4K |
| 11:46 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.1K |
| 11:49 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.5K |
| 11:51 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.3K |
| 11:52 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.1K |
| 11:55 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 12:01 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 0.0K |
| 12:03 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 0.0K |
| 12:09 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 0.0K |
| 12:11 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 0.1K |
| 12:12 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.1K |
| 12:16 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 12:24 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.0K |
| 12:26 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 0.0K |
| 12:27 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 0.0K |
| 12:30 | 16,415.00 | 16,415.00 | 16,415.00 | 16,415.00 | 0.0K |
| 12:31 | 16,415.00 | 16,415.00 | 16,415.00 | 16,415.00 | 0.0K |
| 12:32 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 0.1K |
| 12:33 | 16,410.00 | 16,410.00 | 16,410.00 | 16,410.00 | 0.0K |
| 12:34 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.1K |
| 12:37 | 16,405.00 | 16,405.00 | 16,405.00 | 16,405.00 | 0.1K |
| 12:38 | 16,405.00 | 16,410.00 | 16,405.00 | 16,410.00 | 0.6K |
| 12:39 | 16,410.00 | 16,415.00 | 16,410.00 | 16,415.00 | 0.0K |
| 12:41 | 16,415.00 | 16,415.00 | 16,415.00 | 16,415.00 | 0.0K |
| 12:44 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0K |
| 12:48 | 16,420.00 | 16,420.00 | 16,415.00 | 16,415.00 | 0.0K |
| 12:50 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0K |
| 12:58 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0K |
| 13:00 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0K |
| 13:01 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0K |
| 13:02 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0K |
| 13:05 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0K |
| 13:07 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.1K |
| 13:09 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.4K |
| 13:10 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.1K |
| 13:12 | 16,420.00 | 16,420.00 | 16,417.00 | 16,417.00 | 0.0K |
| 13:16 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0K |
| 13:20 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0K |
| 13:22 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.1K |
| 13:23 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0K |
| 13:24 | 16,420.00 | 16,430.00 | 16,420.00 | 16,430.00 | 0.1K |
| 13:28 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0.2K |
| 13:30 | 16,432.00 | 16,435.00 | 16,432.00 | 16,435.00 | 0.1K |
| 13:32 | 16,435.00 | 16,440.00 | 16,435.00 | 16,440.00 | 0.1K |
| 13:33 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.1K |
| 13:36 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.0K |
| 13:37 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.0K |
| 13:38 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.2K |
| 13:43 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.0K |
| 13:46 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.0K |
| 13:48 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.3K |
| 13:49 | 16,440.00 | 16,440.00 | 16,435.00 | 16,435.00 | 0.1K |
| 13:52 | 16,435.00 | 16,440.00 | 16,435.00 | 16,435.00 | 0.2K |
| 13:55 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.0K |
| 13:57 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.1K |
| 13:59 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 1.1K |
| 14:02 | 16,445.00 | 16,445.00 | 16,445.00 | 16,445.00 | 0.1K |
| 14:03 | 16,445.00 | 16,445.00 | 16,445.00 | 16,445.00 | 0.0K |
| 14:04 | 16,445.00 | 16,445.00 | 16,445.00 | 16,445.00 | 0.0K |
| 14:06 | 16,440.00 | 16,445.00 | 16,440.00 | 16,445.00 | 0.0K |
| 14:07 | 16,445.00 | 16,445.00 | 16,440.00 | 16,440.00 | 3.9K |
| 14:09 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.0K |
| 14:10 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.0K |
| 14:11 | 16,435.00 | 16,435.00 | 16,435.00 | 16,435.00 | 0.0K |
| 14:12 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0.0K |
| 14:13 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0.0K |
| 14:18 | 16,440.00 | 16,440.00 | 16,440.00 | 16,440.00 | 0.0K |
| 14:22 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0.4K |
| 14:24 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0.0K |
| 14:25 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 0.0K |
| 14:27 | 16,425.00 | 16,425.00 | 16,410.00 | 16,410.00 | 0.3K |
| 14:30 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0.1K |
| 14:40 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0.6K |
| 14:41 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0.0K |
| 14:42 | 16,430.00 | 16,430.00 | 16,420.00 | 16,420.00 | 0.1K |
| 14:44 | 16,435.00 | 16,435.00 | 16,435.00 | 16,435.00 | 0.0K |
| 14:46 | 16,420.00 | 16,420.00 | 16,410.00 | 16,410.00 | 0.6K |
| 14:48 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 0.0K |
| 14:55 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 0.0K |
| 14:57 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 0.0K |
| 14:58 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 0.0K |
| 15:00 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 0.0K |
| 15:05 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 0.0K |
| 15:08 | 16,420.00 | 16,420.00 | 16,420.00 | 16,420.00 | 0.0K |
| 15:12 | 16,420.00 | 16,425.00 | 16,420.00 | 16,420.00 | 0.1K |
| 15:14 | 16,420.00 | 16,420.00 | 16,410.00 | 16,410.00 | 0.4K |
| 15:16 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 0.0K |
| 15:17 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 0.0K |
| 15:18 | 16,425.00 | 16,425.00 | 16,410.00 | 16,410.00 | 0.0K |
| 15:19 | 16,425.00 | 16,425.00 | 16,425.00 | 16,425.00 | 0.0K |
| 15:29 | 16,430.00 | 16,430.00 | 16,430.00 | 16,430.00 | 0.3K |