21,150.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,920.00 | 15,760.00 | 14,580.00 | 14,900.00 | 1,055.3K |
| 09:05 | 14,790.00 | 14,790.00 | 13,510.00 | 13,510.00 | 668.2K |
| 09:10 | 13,810.00 | 14,860.00 | 13,770.00 | 14,740.00 | 715.9K |
| 09:15 | 14,760.00 | 15,170.00 | 14,720.00 | 14,960.00 | 426.7K |
| 09:20 | 14,950.00 | 15,050.00 | 14,400.00 | 14,800.00 | 343.4K |
| 09:25 | 14,800.00 | 14,960.00 | 14,650.00 | 14,650.00 | 207.1K |
| 09:30 | 14,650.00 | 14,650.00 | 14,100.00 | 14,580.00 | 251.8K |
| 09:35 | 14,600.00 | 14,610.00 | 14,400.00 | 14,500.00 | 120.5K |
| 09:40 | 14,500.00 | 14,500.00 | 13,850.00 | 13,850.00 | 164.6K |
| 09:45 | 13,590.00 | 13,670.00 | 12,700.00 | 12,700.00 | 351.9K |
| 09:50 | 13,100.00 | 13,830.00 | 13,100.00 | 13,480.00 | 333.3K |
| 09:55 | 13,480.00 | 14,280.00 | 13,430.00 | 13,910.00 | 323.4K |
| 10:00 | 13,970.00 | 14,000.00 | 13,560.00 | 13,560.00 | 182.0K |
| 10:05 | 13,550.00 | 14,170.00 | 13,540.00 | 14,030.00 | 105.9K |
| 10:10 | 14,030.00 | 14,030.00 | 13,700.00 | 13,740.00 | 70.5K |
| 10:15 | 13,710.00 | 14,200.00 | 13,710.00 | 13,860.00 | 120.2K |
| 10:20 | 13,950.00 | 14,400.00 | 13,900.00 | 14,400.00 | 143.6K |
| 10:25 | 14,500.00 | 14,740.00 | 14,410.00 | 14,520.00 | 352.2K |
| 10:30 | 14,650.00 | 14,650.00 | 14,150.00 | 14,200.00 | 165.4K |
| 10:35 | 14,200.00 | 14,360.00 | 14,070.00 | 14,350.00 | 87.3K |
| 10:40 | 14,380.00 | 14,720.00 | 14,260.00 | 14,720.00 | 177.4K |
| 10:45 | 14,740.00 | 15,890.00 | 14,720.00 | 15,890.00 | 754.8K |
| 10:50 | 16,140.00 | 16,180.00 | 15,310.00 | 15,910.00 | 814.6K |
| 10:55 | 15,910.00 | 15,920.00 | 15,700.00 | 15,860.00 | 324.5K |
| 11:00 | 15,850.00 | 16,200.00 | 15,850.00 | 16,200.00 | 279.1K |
| 11:05 | 16,200.00 | 16,200.00 | 16,050.00 | 16,070.00 | 123.8K |
| 11:10 | 16,060.00 | 16,070.00 | 15,850.00 | 16,040.00 | 140.1K |
| 11:15 | 16,040.00 | 16,040.00 | 15,870.00 | 15,900.00 | 73.3K |
| 11:20 | 15,920.00 | 15,970.00 | 15,800.00 | 15,810.00 | 90.9K |
| 11:25 | 15,820.00 | 15,930.00 | 15,700.00 | 15,900.00 | 152.9K |
| 11:30 | 15,910.00 | 15,910.00 | 15,830.00 | 15,830.00 | 45.3K |
| 11:35 | 15,830.00 | 15,880.00 | 15,800.00 | 15,880.00 | 36.7K |
| 11:40 | 15,880.00 | 16,010.00 | 15,880.00 | 16,000.00 | 69.7K |
| 11:45 | 15,990.00 | 16,000.00 | 15,880.00 | 15,890.00 | 42.6K |
| 11:50 | 15,900.00 | 15,990.00 | 15,870.00 | 15,990.00 | 41.9K |
| 11:55 | 16,000.00 | 16,010.00 | 15,880.00 | 15,900.00 | 42.5K |
| 12:00 | 15,900.00 | 15,960.00 | 15,880.00 | 15,900.00 | 28.8K |
| 12:05 | 15,900.00 | 15,910.00 | 15,870.00 | 15,870.00 | 21.2K |
| 12:10 | 15,880.00 | 15,900.00 | 15,870.00 | 15,880.00 | 23.0K |
| 12:15 | 15,890.00 | 15,890.00 | 15,770.00 | 15,780.00 | 48.2K |
| 12:20 | 15,770.00 | 16,080.00 | 15,630.00 | 16,080.00 | 109.5K |
| 12:25 | 16,070.00 | 16,070.00 | 15,930.00 | 15,950.00 | 52.7K |
| 12:30 | 15,940.00 | 15,970.00 | 15,880.00 | 15,940.00 | 21.8K |
| 12:35 | 15,970.00 | 15,970.00 | 15,870.00 | 15,920.00 | 20.4K |
| 12:40 | 15,920.00 | 15,930.00 | 15,880.00 | 15,930.00 | 14.8K |
| 12:45 | 15,920.00 | 15,930.00 | 15,900.00 | 15,910.00 | 19.4K |
| 12:50 | 15,900.00 | 15,950.00 | 15,820.00 | 15,910.00 | 32.9K |
| 12:55 | 15,910.00 | 15,910.00 | 15,850.00 | 15,900.00 | 18.5K |
| 13:00 | 15,900.00 | 15,900.00 | 15,830.00 | 15,840.00 | 21.5K |
| 13:05 | 15,840.00 | 15,870.00 | 15,730.00 | 15,800.00 | 46.1K |
| 13:10 | 15,790.00 | 15,800.00 | 15,600.00 | 15,780.00 | 81.7K |
| 13:15 | 15,780.00 | 15,850.00 | 15,760.00 | 15,820.00 | 23.9K |
| 13:20 | 15,820.00 | 15,830.00 | 15,720.00 | 15,780.00 | 23.0K |
| 13:25 | 15,780.00 | 15,780.00 | 15,210.00 | 15,680.00 | 133.3K |
| 13:30 | 15,700.00 | 15,790.00 | 15,680.00 | 15,680.00 | 74.8K |
| 13:35 | 15,670.00 | 15,740.00 | 15,580.00 | 15,730.00 | 35.0K |
| 13:40 | 15,730.00 | 15,740.00 | 15,650.00 | 15,660.00 | 24.2K |
| 13:45 | 15,660.00 | 15,710.00 | 15,660.00 | 15,690.00 | 17.6K |
| 13:50 | 15,700.00 | 15,700.00 | 15,510.00 | 15,570.00 | 39.3K |
| 13:55 | 15,570.00 | 15,630.00 | 15,375.00 | 15,375.00 | 43.4K |
| 14:00 | 15,320.00 | 15,770.00 | 15,190.00 | 15,770.00 | 108.9K |
| 14:05 | 15,750.00 | 15,750.00 | 15,360.00 | 15,360.00 | 112.5K |
| 14:10 | 15,360.00 | 15,480.00 | 14,810.00 | 15,430.00 | 209.6K |
| 14:15 | 15,440.00 | 15,690.00 | 15,420.00 | 15,620.00 | 152.7K |
| 14:20 | 15,610.00 | 15,630.00 | 15,450.00 | 15,570.00 | 42.7K |
| 14:25 | 15,600.00 | 15,640.00 | 15,200.00 | 15,370.00 | 97.3K |
| 14:30 | 15,380.00 | 15,500.00 | 15,360.00 | 15,380.00 | 60.3K |
| 14:35 | 15,380.00 | 15,380.00 | 15,100.00 | 15,200.00 | 119.5K |
| 14:40 | 15,220.00 | 15,540.00 | 15,220.00 | 15,520.00 | 90.1K |
| 14:45 | 15,530.00 | 15,540.00 | 15,410.00 | 15,470.00 | 56.2K |
| 14:50 | 15,470.00 | 15,630.00 | 15,300.00 | 15,630.00 | 66.0K |
| 14:55 | 15,630.00 | 15,630.00 | 15,350.00 | 15,480.00 | 60.9K |
| 15:00 | 15,490.00 | 15,510.00 | 15,350.00 | 15,360.00 | 55.7K |
| 15:05 | 15,390.00 | 15,470.00 | 15,340.00 | 15,450.00 | 72.9K |
| 15:10 | 15,430.00 | 15,490.00 | 15,100.00 | 15,480.00 | 123.2K |
| 15:15 | 15,480.00 | 15,490.00 | 14,800.00 | 15,180.00 | 156.1K |
| 15:25 | 15,170.00 | 15,170.00 | 15,170.00 | 15,170.00 | 57.4K |