16,355.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 16,365.00 | 16,365.00 | 16,285.00 | 16,285.00 | 1.1K |
| 09:01 | 16,285.00 | 16,290.00 | 16,285.00 | 16,290.00 | 0.7K |
| 09:02 | 16,290.00 | 16,290.00 | 16,290.00 | 16,290.00 | 0.5K |
| 09:03 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.0K |
| 09:04 | 16,300.00 | 16,300.00 | 16,295.00 | 16,295.00 | 0.4K |
| 09:05 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 09:06 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 09:08 | 16,335.00 | 16,335.00 | 16,335.00 | 16,335.00 | 0.0K |
| 09:10 | 16,330.00 | 16,330.00 | 16,330.00 | 16,330.00 | 0.0K |
| 09:11 | 16,330.00 | 16,330.00 | 16,320.00 | 16,325.00 | 0.0K |
| 09:12 | 16,315.00 | 16,315.00 | 16,315.00 | 16,315.00 | 0.3K |
| 09:13 | 16,315.00 | 16,315.00 | 16,315.00 | 16,315.00 | 5.0K |
| 09:14 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 09:15 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 09:17 | 16,330.00 | 16,330.00 | 16,320.00 | 16,320.00 | 0.0K |
| 09:19 | 16,330.00 | 16,330.00 | 16,330.00 | 16,330.00 | 0.1K |
| 09:20 | 16,340.00 | 16,340.00 | 16,330.00 | 16,330.00 | 0.0K |
| 09:21 | 16,330.00 | 16,330.00 | 16,315.00 | 16,315.00 | 1.9K |
| 09:22 | 16,315.00 | 16,315.00 | 16,315.00 | 16,315.00 | 0.2K |
| 09:23 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 09:24 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.1K |
| 09:25 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 09:26 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.1K |
| 09:27 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.1K |
| 09:28 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 09:29 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.6K |
| 09:30 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 09:31 | 16,345.00 | 16,345.00 | 16,340.00 | 16,340.00 | 0.0K |
| 09:32 | 16,340.00 | 16,345.00 | 16,340.00 | 16,345.00 | 0.2K |
| 09:33 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 09:34 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 09:35 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.5K |
| 09:36 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 09:37 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 09:38 | 16,340.00 | 16,345.00 | 16,340.00 | 16,345.00 | 0.2K |
| 09:39 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 09:40 | 16,345.00 | 16,345.00 | 16,340.00 | 16,340.00 | 0.1K |
| 09:41 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 09:42 | 16,345.00 | 16,345.00 | 16,340.00 | 16,345.00 | 0.2K |
| 09:44 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 09:45 | 16,345.00 | 16,345.00 | 16,330.00 | 16,345.00 | 0.2K |
| 09:46 | 16,345.00 | 16,345.00 | 16,340.00 | 16,340.00 | 0.0K |
| 09:47 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.0K |
| 09:48 | 16,315.00 | 16,315.00 | 16,315.00 | 16,315.00 | 0.1K |
| 09:49 | 16,315.00 | 16,315.00 | 16,315.00 | 16,315.00 | 0.0K |
| 09:51 | 16,335.00 | 16,335.00 | 16,335.00 | 16,335.00 | 0.0K |
| 09:52 | 16,330.00 | 16,330.00 | 16,330.00 | 16,330.00 | 0.0K |
| 09:53 | 16,315.00 | 16,315.00 | 16,310.00 | 16,310.00 | 0.1K |
| 09:56 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.8K |
| 09:57 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.0K |
| 09:58 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.0K |
| 09:59 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.0K |
| 10:00 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.0K |
| 10:01 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.0K |
| 10:02 | 16,340.00 | 16,355.00 | 16,315.00 | 16,315.00 | 0.1K |
| 10:03 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 10:04 | 16,345.00 | 16,350.00 | 16,345.00 | 16,350.00 | 0.0K |
| 10:05 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.9K |
| 10:06 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:07 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:08 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.3K |
| 10:09 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:10 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:12 | 16,325.00 | 16,325.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:13 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.1K |
| 10:14 | 16,320.00 | 16,325.00 | 16,320.00 | 16,325.00 | 0.0K |
| 10:15 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:16 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.1K |
| 10:17 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:18 | 16,325.00 | 16,325.00 | 16,320.00 | 16,325.00 | 0.0K |
| 10:19 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:20 | 16,315.00 | 16,325.00 | 16,315.00 | 16,325.00 | 0.1K |
| 10:22 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:24 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:25 | 16,320.00 | 16,320.00 | 16,315.00 | 16,315.00 | 0.0K |
| 10:26 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.1K |
| 10:27 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:28 | 16,320.00 | 16,320.00 | 16,310.00 | 16,310.00 | 0.0K |
| 10:29 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:31 | 16,320.00 | 16,320.00 | 16,310.00 | 16,310.00 | 0.0K |
| 10:32 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:33 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:34 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:35 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:36 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:37 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:38 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:39 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:40 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:42 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 10:45 | 16,305.00 | 16,305.00 | 16,305.00 | 16,305.00 | 0.2K |
| 10:46 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:47 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:53 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:55 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:57 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 10:59 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.0K |
| 11:04 | 16,310.00 | 16,325.00 | 16,310.00 | 16,325.00 | 0.0K |
| 11:05 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 11:06 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 11:08 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 11:12 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 11:15 | 16,305.00 | 16,305.00 | 16,305.00 | 16,305.00 | 1.6K |
| 11:16 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 11:17 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 11:18 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.1K |
| 11:23 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 11:28 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.2K |
| 11:29 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.5K |
| 11:31 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.0K |
| 11:34 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.1K |
| 11:35 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 11:38 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 11:39 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 11:44 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 11:46 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 11:47 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 11:49 | 16,322.00 | 16,322.00 | 16,320.00 | 16,320.00 | 0.0K |
| 11:50 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 11:58 | 16,322.00 | 16,325.00 | 16,320.00 | 16,325.00 | 0.0K |
| 12:03 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.1K |
| 12:04 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 12:06 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.1K |
| 12:12 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 12:17 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.1K |
| 12:19 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 12:21 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.0K |
| 12:23 | 16,310.00 | 16,310.00 | 16,300.00 | 16,300.00 | 0.3K |
| 12:27 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.2K |
| 12:29 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.0K |
| 12:30 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.0K |
| 12:34 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.1K |
| 12:38 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.0K |
| 12:41 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.0K |
| 12:43 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.0K |
| 12:44 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.1K |
| 12:45 | 16,285.00 | 16,285.00 | 16,285.00 | 16,285.00 | 3.0K |
| 12:47 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | 0.0K |
| 12:51 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | 0.1K |
| 12:52 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | 0.1K |
| 12:57 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.2K |
| 13:00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.4K |
| 13:01 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.5K |
| 13:03 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 13:15 | 16,322.00 | 16,322.00 | 16,320.00 | 16,320.00 | 0.0K |
| 13:19 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 13:21 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.4K |
| 13:22 | 16,325.00 | 16,330.00 | 16,325.00 | 16,330.00 | 0.4K |
| 13:23 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.5K |
| 13:26 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.0K |
| 13:31 | 16,325.00 | 16,325.00 | 16,325.00 | 16,325.00 | 0.0K |
| 13:34 | 16,330.00 | 16,330.00 | 16,325.00 | 16,325.00 | 0.1K |
| 13:37 | 16,330.00 | 16,330.00 | 16,330.00 | 16,330.00 | 0.0K |
| 13:56 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.2K |
| 13:59 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.0K |
| 14:01 | 16,340.00 | 16,340.00 | 16,340.00 | 16,340.00 | 0.0K |
| 14:02 | 16,330.00 | 16,330.00 | 16,330.00 | 16,330.00 | 0.0K |
| 14:16 | 16,335.00 | 16,335.00 | 16,335.00 | 16,335.00 | 0.0K |
| 14:28 | 16,335.00 | 16,335.00 | 16,335.00 | 16,335.00 | 0.0K |
| 14:29 | 16,335.00 | 16,335.00 | 16,335.00 | 16,335.00 | 0.0K |
| 14:33 | 16,355.00 | 16,355.00 | 16,355.00 | 16,355.00 | 3.4K |
| 14:35 | 16,310.00 | 16,355.00 | 16,310.00 | 16,345.00 | 10.0K |
| 14:40 | 16,310.00 | 16,310.00 | 16,310.00 | 16,310.00 | 0.0K |
| 14:49 | 16,345.00 | 16,350.00 | 16,310.00 | 16,310.00 | 0.0K |
| 14:50 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 14:52 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.1K |
| 14:53 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.1K |
| 14:55 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.0K |
| 14:56 | 16,345.00 | 16,350.00 | 16,345.00 | 16,350.00 | 0.0K |
| 14:57 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 0.1K |
| 15:00 | 16,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 0.0K |
| 15:01 | 16,355.00 | 16,355.00 | 16,355.00 | 16,355.00 | 0.0K |
| 15:02 | 16,355.00 | 16,355.00 | 16,355.00 | 16,355.00 | 0.0K |
| 15:05 | 16,320.00 | 16,320.00 | 16,320.00 | 16,320.00 | 0.0K |
| 15:29 | 16,355.00 | 16,355.00 | 16,355.00 | 16,355.00 | 0.1K |