19,420.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,750.00 | 15,000.00 | 14,100.00 | 14,600.00 | 141.8K |
| 09:05 | 14,580.00 | 14,580.00 | 14,190.00 | 14,390.00 | 23.0K |
| 09:10 | 14,390.00 | 14,680.00 | 14,300.00 | 14,630.00 | 35.5K |
| 09:15 | 14,630.00 | 14,650.00 | 14,490.00 | 14,510.00 | 16.4K |
| 09:20 | 14,500.00 | 14,640.00 | 14,490.00 | 14,550.00 | 26.1K |
| 09:25 | 14,550.00 | 14,560.00 | 14,450.00 | 14,550.00 | 15.2K |
| 09:30 | 14,550.00 | 14,650.00 | 14,550.00 | 14,630.00 | 13.3K |
| 09:35 | 14,630.00 | 17,260.00 | 14,570.00 | 17,170.00 | 622.3K |
| 09:40 | 16,840.00 | 16,910.00 | 16,200.00 | 16,350.00 | 668.1K |
| 09:45 | 16,340.00 | 16,530.00 | 16,090.00 | 16,220.00 | 216.2K |
| 09:50 | 16,240.00 | 16,360.00 | 16,070.00 | 16,130.00 | 95.7K |
| 09:55 | 16,220.00 | 16,620.00 | 16,220.00 | 16,420.00 | 203.1K |
| 10:00 | 16,420.00 | 16,450.00 | 16,300.00 | 16,310.00 | 41.0K |
| 10:05 | 16,310.00 | 16,390.00 | 16,110.00 | 16,310.00 | 36.5K |
| 10:10 | 16,330.00 | 16,440.00 | 16,190.00 | 16,400.00 | 28.5K |
| 10:15 | 16,400.00 | 16,650.00 | 16,250.00 | 16,270.00 | 76.1K |
| 10:20 | 16,270.00 | 16,730.00 | 16,270.00 | 16,360.00 | 74.4K |
| 10:25 | 16,360.00 | 16,500.00 | 16,285.00 | 16,285.00 | 24.8K |
| 10:30 | 16,285.00 | 16,770.00 | 16,270.00 | 16,560.00 | 144.1K |
| 10:35 | 16,580.00 | 16,990.00 | 16,230.00 | 16,350.00 | 234.4K |
| 10:40 | 16,340.00 | 16,380.00 | 16,260.00 | 16,280.00 | 29.5K |
| 10:45 | 16,270.00 | 16,450.00 | 15,850.00 | 16,000.00 | 76.3K |
| 10:50 | 16,010.00 | 16,050.00 | 15,780.00 | 15,950.00 | 62.9K |
| 10:55 | 15,930.00 | 15,930.00 | 15,600.00 | 15,710.00 | 50.2K |
| 11:00 | 15,710.00 | 15,710.00 | 15,430.00 | 15,600.00 | 50.5K |
| 11:05 | 15,600.00 | 15,690.00 | 15,520.00 | 15,670.00 | 15.7K |
| 11:10 | 15,670.00 | 15,690.00 | 15,180.00 | 15,200.00 | 37.9K |
| 11:15 | 15,250.00 | 15,360.00 | 15,180.00 | 15,220.00 | 23.2K |
| 11:20 | 15,210.00 | 15,330.00 | 15,180.00 | 15,180.00 | 12.6K |
| 11:25 | 15,200.00 | 15,290.00 | 15,150.00 | 15,290.00 | 9.2K |
| 11:30 | 15,300.00 | 15,490.00 | 15,230.00 | 15,490.00 | 10.0K |
| 11:35 | 15,500.00 | 15,540.00 | 15,440.00 | 15,460.00 | 12.7K |
| 11:40 | 15,450.00 | 15,460.00 | 15,290.00 | 15,390.00 | 8.6K |
| 11:45 | 15,390.00 | 15,500.00 | 15,390.00 | 15,440.00 | 5.8K |
| 11:50 | 15,420.00 | 15,500.00 | 15,400.00 | 15,440.00 | 3.4K |
| 11:55 | 15,440.00 | 15,490.00 | 15,420.00 | 15,450.00 | 1.6K |
| 12:00 | 15,440.00 | 15,500.00 | 15,440.00 | 15,500.00 | 2.1K |
| 12:05 | 15,490.00 | 15,820.00 | 15,460.00 | 15,750.00 | 62.5K |
| 12:10 | 15,760.00 | 15,790.00 | 15,620.00 | 15,740.00 | 14.9K |
| 12:15 | 15,740.00 | 15,790.00 | 15,640.00 | 15,640.00 | 18.5K |
| 12:20 | 15,640.00 | 15,690.00 | 15,530.00 | 15,540.00 | 6.1K |
| 12:25 | 15,550.00 | 15,620.00 | 15,480.00 | 15,620.00 | 3.8K |
| 12:30 | 15,620.00 | 15,710.00 | 15,570.00 | 15,660.00 | 4.5K |
| 12:35 | 15,670.00 | 15,750.00 | 15,650.00 | 15,670.00 | 8.1K |
| 12:40 | 15,670.00 | 15,780.00 | 15,650.00 | 15,780.00 | 5.1K |
| 12:45 | 15,770.00 | 16,070.00 | 15,770.00 | 16,060.00 | 56.2K |
| 12:50 | 16,020.00 | 16,100.00 | 15,930.00 | 15,970.00 | 23.0K |
| 12:55 | 15,970.00 | 15,970.00 | 15,820.00 | 15,860.00 | 18.8K |
| 13:00 | 15,880.00 | 16,430.00 | 15,750.00 | 16,170.00 | 45.4K |
| 13:05 | 16,180.00 | 16,380.00 | 15,900.00 | 15,900.00 | 39.9K |
| 13:10 | 15,900.00 | 16,050.00 | 15,830.00 | 15,890.00 | 12.2K |
| 13:15 | 15,850.00 | 15,900.00 | 15,420.00 | 15,550.00 | 19.8K |
| 13:20 | 15,540.00 | 15,680.00 | 15,410.00 | 15,430.00 | 14.6K |
| 13:25 | 15,420.00 | 15,490.00 | 15,240.00 | 15,270.00 | 19.4K |
| 13:30 | 15,280.00 | 15,560.00 | 15,280.00 | 15,550.00 | 6.6K |
| 13:35 | 15,510.00 | 15,650.00 | 15,510.00 | 15,570.00 | 11.0K |
| 13:40 | 15,560.00 | 15,600.00 | 15,350.00 | 15,600.00 | 8.9K |
| 13:45 | 15,600.00 | 15,650.00 | 15,550.00 | 15,560.00 | 7.7K |
| 13:50 | 15,560.00 | 15,690.00 | 15,560.00 | 15,660.00 | 7.4K |
| 13:55 | 15,660.00 | 15,660.00 | 15,500.00 | 15,570.00 | 5.4K |
| 14:00 | 15,560.00 | 15,590.00 | 15,520.00 | 15,520.00 | 4.1K |
| 14:05 | 15,580.00 | 15,630.00 | 15,480.00 | 15,580.00 | 8.1K |
| 14:10 | 15,600.00 | 15,670.00 | 15,550.00 | 15,640.00 | 3.5K |
| 14:15 | 15,640.00 | 15,700.00 | 15,600.00 | 15,600.00 | 4.5K |
| 14:20 | 15,650.00 | 15,660.00 | 15,600.00 | 15,610.00 | 2.2K |
| 14:25 | 15,610.00 | 15,690.00 | 15,600.00 | 15,640.00 | 1.9K |
| 14:30 | 15,680.00 | 15,750.00 | 15,590.00 | 15,640.00 | 7.0K |
| 14:35 | 15,640.00 | 16,050.00 | 15,460.00 | 15,970.00 | 24.5K |
| 14:40 | 15,910.00 | 16,270.00 | 15,700.00 | 16,140.00 | 136.5K |
| 14:45 | 16,120.00 | 16,210.00 | 15,860.00 | 16,000.00 | 76.7K |
| 14:50 | 16,060.00 | 16,140.00 | 15,850.00 | 15,910.00 | 36.4K |
| 14:55 | 15,900.00 | 15,950.00 | 15,730.00 | 15,910.00 | 22.0K |
| 15:00 | 15,920.00 | 15,940.00 | 15,760.00 | 15,800.00 | 9.3K |
| 15:05 | 15,800.00 | 15,950.00 | 15,740.00 | 15,900.00 | 14.4K |
| 15:10 | 15,910.00 | 16,080.00 | 15,780.00 | 16,020.00 | 37.5K |
| 15:15 | 15,970.00 | 16,140.00 | 15,880.00 | 15,900.00 | 42.5K |
| 15:25 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 25.6K |