17,790.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 15,970.00 | 15,970.00 | 15,760.00 | 15,820.00 | 15.9K |
| 09:05 | 15,850.00 | 15,910.00 | 15,810.00 | 15,810.00 | 18.6K |
| 09:10 | 15,810.00 | 15,870.00 | 15,810.00 | 15,840.00 | 10.3K |
| 09:15 | 15,880.00 | 16,090.00 | 15,840.00 | 16,050.00 | 28.2K |
| 09:20 | 16,000.00 | 16,060.00 | 15,830.00 | 15,840.00 | 15.7K |
| 09:25 | 15,840.00 | 15,850.00 | 15,790.00 | 15,810.00 | 8.7K |
| 09:30 | 15,810.00 | 15,850.00 | 15,780.00 | 15,850.00 | 6.6K |
| 09:35 | 15,850.00 | 15,980.00 | 15,850.00 | 15,900.00 | 8.1K |
| 09:40 | 15,850.00 | 15,890.00 | 15,830.00 | 15,860.00 | 4.2K |
| 09:45 | 15,850.00 | 15,980.00 | 15,840.00 | 15,950.00 | 5.9K |
| 09:50 | 15,900.00 | 15,970.00 | 15,900.00 | 15,950.00 | 5.3K |
| 09:55 | 15,950.00 | 16,070.00 | 15,940.00 | 16,000.00 | 17.4K |
| 10:00 | 15,920.00 | 15,990.00 | 15,920.00 | 15,990.00 | 4.4K |
| 10:05 | 15,990.00 | 16,040.00 | 15,980.00 | 16,010.00 | 6.7K |
| 10:10 | 15,950.00 | 15,980.00 | 15,900.00 | 15,950.00 | 5.4K |
| 10:15 | 15,950.00 | 15,990.00 | 15,900.00 | 15,960.00 | 11.9K |
| 10:20 | 15,890.00 | 15,970.00 | 15,820.00 | 15,910.00 | 7.0K |
| 10:25 | 15,900.00 | 15,920.00 | 15,810.00 | 15,860.00 | 9.3K |
| 10:30 | 15,850.00 | 15,960.00 | 15,830.00 | 15,940.00 | 7.7K |
| 10:35 | 15,940.00 | 16,000.00 | 15,940.00 | 15,970.00 | 7.7K |
| 10:40 | 15,970.00 | 15,990.00 | 15,890.00 | 15,890.00 | 5.3K |
| 10:45 | 15,910.00 | 15,940.00 | 15,880.00 | 15,910.00 | 5.5K |
| 10:50 | 15,910.00 | 15,950.00 | 15,860.00 | 15,870.00 | 5.9K |
| 10:55 | 15,870.00 | 15,920.00 | 15,870.00 | 15,910.00 | 3.2K |
| 11:00 | 15,870.00 | 15,920.00 | 15,870.00 | 15,890.00 | 3.9K |
| 11:05 | 15,880.00 | 15,910.00 | 15,880.00 | 15,900.00 | 3.9K |
| 11:10 | 15,900.00 | 15,950.00 | 15,890.00 | 15,940.00 | 3.5K |
| 11:15 | 15,930.00 | 15,930.00 | 15,890.00 | 15,910.00 | 4.8K |
| 11:20 | 15,910.00 | 15,930.00 | 15,900.00 | 15,910.00 | 2.8K |
| 11:25 | 15,910.00 | 15,940.00 | 15,890.00 | 15,910.00 | 2.9K |
| 11:30 | 15,930.00 | 15,960.00 | 15,910.00 | 15,930.00 | 3.7K |
| 11:35 | 15,930.00 | 15,950.00 | 15,910.00 | 15,940.00 | 3.0K |
| 11:40 | 15,940.00 | 15,950.00 | 15,910.00 | 15,950.00 | 4.5K |
| 11:45 | 15,950.00 | 16,060.00 | 15,950.00 | 16,050.00 | 12.9K |
| 11:50 | 16,060.00 | 16,090.00 | 16,040.00 | 16,070.00 | 9.9K |
| 11:55 | 16,070.00 | 16,100.00 | 16,050.00 | 16,090.00 | 8.7K |
| 12:00 | 16,100.00 | 16,120.00 | 16,080.00 | 16,080.00 | 10.9K |
| 12:05 | 16,090.00 | 16,100.00 | 16,070.00 | 16,100.00 | 9.4K |
| 12:10 | 16,100.00 | 16,300.00 | 16,090.00 | 16,260.00 | 46.9K |
| 12:15 | 16,290.00 | 16,290.00 | 16,200.00 | 16,220.00 | 15.3K |
| 12:20 | 16,210.00 | 16,290.00 | 16,210.00 | 16,280.00 | 12.8K |
| 12:25 | 16,280.00 | 16,290.00 | 16,250.00 | 16,250.00 | 9.8K |
| 12:30 | 16,250.00 | 16,250.00 | 16,180.00 | 16,210.00 | 10.1K |
| 12:35 | 16,215.00 | 16,230.00 | 16,190.00 | 16,190.00 | 7.0K |
| 12:40 | 16,190.00 | 16,220.00 | 16,180.00 | 16,210.00 | 4.2K |
| 12:45 | 16,230.00 | 16,270.00 | 16,200.00 | 16,240.00 | 6.0K |
| 12:50 | 16,240.00 | 16,250.00 | 16,190.00 | 16,200.00 | 3.8K |
| 12:55 | 16,200.00 | 16,210.00 | 16,180.00 | 16,190.00 | 3.2K |
| 13:00 | 16,180.00 | 16,210.00 | 16,130.00 | 16,150.00 | 6.1K |
| 13:05 | 16,130.00 | 16,150.00 | 16,090.00 | 16,090.00 | 7.0K |
| 13:10 | 16,090.00 | 16,180.00 | 16,080.00 | 16,180.00 | 6.0K |
| 13:15 | 16,180.00 | 16,200.00 | 16,170.00 | 16,190.00 | 4.9K |
| 13:20 | 16,180.00 | 16,190.00 | 16,130.00 | 16,170.00 | 5.1K |
| 13:25 | 16,170.00 | 16,170.00 | 16,140.00 | 16,150.00 | 3.2K |
| 13:30 | 16,140.00 | 16,170.00 | 16,140.00 | 16,150.00 | 6.6K |
| 13:35 | 16,160.00 | 16,170.00 | 16,070.00 | 16,070.00 | 9.6K |
| 13:40 | 16,060.00 | 16,090.00 | 15,990.00 | 15,990.00 | 8.6K |
| 13:45 | 15,990.00 | 16,020.00 | 15,990.00 | 15,990.00 | 6.9K |
| 13:50 | 15,980.00 | 16,000.00 | 15,960.00 | 15,970.00 | 6.8K |
| 13:55 | 15,970.00 | 16,000.00 | 15,950.00 | 15,980.00 | 19.8K |
| 14:00 | 16,000.00 | 16,030.00 | 15,970.00 | 15,970.00 | 18.8K |
| 14:05 | 16,000.00 | 16,010.00 | 15,910.00 | 15,910.00 | 22.8K |
| 14:10 | 15,930.00 | 16,010.00 | 15,910.00 | 15,980.00 | 8.1K |
| 14:15 | 15,980.00 | 16,010.00 | 15,940.00 | 15,990.00 | 20.2K |
| 14:20 | 15,970.00 | 16,020.00 | 15,950.00 | 15,990.00 | 34.6K |
| 14:25 | 15,970.00 | 16,030.00 | 15,960.00 | 16,010.00 | 57.8K |
| 14:30 | 15,980.00 | 16,070.00 | 15,980.00 | 16,040.00 | 6.7K |
| 14:35 | 16,040.00 | 16,050.00 | 15,970.00 | 15,980.00 | 11.7K |
| 14:40 | 15,980.00 | 16,020.00 | 15,980.00 | 16,000.00 | 11.6K |
| 14:45 | 16,000.00 | 16,000.00 | 15,960.00 | 16,000.00 | 11.3K |
| 14:50 | 15,990.00 | 16,000.00 | 15,960.00 | 15,970.00 | 7.9K |
| 14:55 | 15,960.00 | 15,970.00 | 15,940.00 | 15,950.00 | 10.6K |
| 15:00 | 15,940.00 | 15,960.00 | 15,930.00 | 15,950.00 | 7.8K |
| 15:05 | 15,940.00 | 15,960.00 | 15,930.00 | 15,950.00 | 8.4K |
| 15:10 | 15,930.00 | 15,960.00 | 15,930.00 | 15,960.00 | 8.1K |
| 15:15 | 15,960.00 | 15,980.00 | 15,940.00 | 15,970.00 | 8.9K |
| 15:25 | 16,020.00 | 16,020.00 | 16,020.00 | 16,020.00 | 11.0K |