17,790.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 16,240.00 | 16,390.00 | 16,110.00 | 16,120.00 | 55.8K |
| 09:05 | 16,120.00 | 16,190.00 | 15,810.00 | 15,810.00 | 58.3K |
| 09:10 | 15,770.00 | 15,840.00 | 15,590.00 | 15,590.00 | 63.2K |
| 09:15 | 15,590.00 | 15,660.00 | 15,550.00 | 15,570.00 | 45.3K |
| 09:20 | 15,560.00 | 15,600.00 | 15,520.00 | 15,530.00 | 43.5K |
| 09:25 | 15,530.00 | 15,540.00 | 15,150.00 | 15,280.00 | 98.4K |
| 09:30 | 15,270.00 | 15,450.00 | 15,260.00 | 15,410.00 | 37.6K |
| 09:35 | 15,410.00 | 15,520.00 | 15,360.00 | 15,460.00 | 28.8K |
| 09:40 | 15,450.00 | 15,540.00 | 15,450.00 | 15,520.00 | 15.0K |
| 09:45 | 15,520.00 | 15,610.00 | 15,500.00 | 15,510.00 | 25.9K |
| 09:50 | 15,510.00 | 15,570.00 | 15,500.00 | 15,570.00 | 14.2K |
| 09:55 | 15,570.00 | 15,580.00 | 15,540.00 | 15,550.00 | 7.4K |
| 10:00 | 15,520.00 | 15,540.00 | 15,430.00 | 15,430.00 | 17.4K |
| 10:05 | 15,440.00 | 15,520.00 | 15,430.00 | 15,460.00 | 9.2K |
| 10:10 | 15,460.00 | 15,470.00 | 15,350.00 | 15,370.00 | 26.1K |
| 10:15 | 15,360.00 | 15,360.00 | 15,320.00 | 15,340.00 | 9.8K |
| 10:20 | 15,320.00 | 15,350.00 | 15,310.00 | 15,330.00 | 24.4K |
| 10:25 | 15,330.00 | 15,330.00 | 15,170.00 | 15,210.00 | 54.0K |
| 10:30 | 15,200.00 | 15,290.00 | 15,200.00 | 15,210.00 | 28.9K |
| 10:35 | 15,240.00 | 15,330.00 | 15,210.00 | 15,330.00 | 9.5K |
| 10:40 | 15,330.00 | 15,330.00 | 15,250.00 | 15,290.00 | 16.0K |
| 10:45 | 15,290.00 | 15,310.00 | 15,260.00 | 15,270.00 | 13.1K |
| 10:50 | 15,280.00 | 15,300.00 | 15,200.00 | 15,300.00 | 22.0K |
| 10:55 | 15,290.00 | 15,300.00 | 15,260.00 | 15,280.00 | 6.0K |
| 11:00 | 15,300.00 | 15,330.00 | 15,290.00 | 15,310.00 | 6.6K |
| 11:05 | 15,310.00 | 15,340.00 | 15,290.00 | 15,300.00 | 11.6K |
| 11:10 | 15,300.00 | 15,330.00 | 15,280.00 | 15,330.00 | 10.9K |
| 11:15 | 15,330.00 | 15,330.00 | 15,280.00 | 15,290.00 | 7.9K |
| 11:20 | 15,300.00 | 15,300.00 | 15,270.00 | 15,290.00 | 8.6K |
| 11:25 | 15,290.00 | 15,340.00 | 15,280.00 | 15,310.00 | 8.5K |
| 11:30 | 15,330.00 | 15,330.00 | 15,270.00 | 15,280.00 | 23.6K |
| 11:35 | 15,270.00 | 15,350.00 | 15,270.00 | 15,350.00 | 10.0K |
| 11:40 | 15,340.00 | 15,350.00 | 15,290.00 | 15,310.00 | 9.0K |
| 11:45 | 15,300.00 | 15,350.00 | 15,290.00 | 15,330.00 | 10.9K |
| 11:50 | 15,350.00 | 15,360.00 | 15,320.00 | 15,330.00 | 7.6K |
| 11:55 | 15,330.00 | 15,380.00 | 15,310.00 | 15,370.00 | 11.2K |
| 12:00 | 15,370.00 | 15,380.00 | 15,310.00 | 15,310.00 | 4.5K |
| 12:05 | 15,310.00 | 15,350.00 | 15,300.00 | 15,340.00 | 7.1K |
| 12:10 | 15,350.00 | 15,350.00 | 15,320.00 | 15,320.00 | 5.1K |
| 12:15 | 15,320.00 | 15,330.00 | 15,310.00 | 15,310.00 | 6.5K |
| 12:20 | 15,320.00 | 15,340.00 | 15,300.00 | 15,310.00 | 5.8K |
| 12:25 | 15,320.00 | 15,340.00 | 15,320.00 | 15,330.00 | 5.8K |
| 12:30 | 15,340.00 | 15,350.00 | 15,310.00 | 15,330.00 | 5.9K |
| 12:35 | 15,320.00 | 15,340.00 | 15,280.00 | 15,280.00 | 10.5K |
| 12:40 | 15,280.00 | 15,290.00 | 15,250.00 | 15,280.00 | 12.4K |
| 12:45 | 15,290.00 | 15,360.00 | 15,280.00 | 15,320.00 | 10.3K |
| 12:50 | 15,330.00 | 15,330.00 | 15,300.00 | 15,300.00 | 6.3K |
| 12:55 | 15,310.00 | 15,350.00 | 15,310.00 | 15,340.00 | 6.5K |
| 13:00 | 15,340.00 | 15,350.00 | 15,315.00 | 15,330.00 | 7.0K |
| 13:05 | 15,330.00 | 15,360.00 | 15,300.00 | 15,340.00 | 8.5K |
| 13:10 | 15,340.00 | 15,340.00 | 15,310.00 | 15,330.00 | 7.1K |
| 13:15 | 15,320.00 | 15,340.00 | 15,310.00 | 15,320.00 | 8.6K |
| 13:20 | 15,330.00 | 15,350.00 | 15,320.00 | 15,330.00 | 6.9K |
| 13:25 | 15,340.00 | 15,340.00 | 15,310.00 | 15,320.00 | 7.0K |
| 13:30 | 15,330.00 | 15,330.00 | 15,280.00 | 15,300.00 | 19.5K |
| 13:35 | 15,290.00 | 15,320.00 | 15,280.00 | 15,320.00 | 11.6K |
| 13:40 | 15,320.00 | 15,320.00 | 15,290.00 | 15,300.00 | 11.1K |
| 13:45 | 15,300.00 | 15,310.00 | 15,270.00 | 15,270.00 | 9.1K |
| 13:50 | 15,290.00 | 15,290.00 | 15,240.00 | 15,250.00 | 20.7K |
| 13:55 | 15,260.00 | 15,270.00 | 15,240.00 | 15,250.00 | 14.8K |
| 14:00 | 15,260.00 | 15,260.00 | 15,210.00 | 15,230.00 | 14.6K |
| 14:05 | 15,240.00 | 15,250.00 | 15,220.00 | 15,240.00 | 13.2K |
| 14:10 | 15,240.00 | 15,260.00 | 15,230.00 | 15,240.00 | 12.2K |
| 14:15 | 15,230.00 | 15,250.00 | 15,220.00 | 15,250.00 | 14.6K |
| 14:20 | 15,250.00 | 15,290.00 | 15,240.00 | 15,280.00 | 14.8K |
| 14:25 | 15,270.00 | 15,300.00 | 15,250.00 | 15,290.00 | 15.3K |
| 14:30 | 15,270.00 | 15,330.00 | 15,240.00 | 15,320.00 | 24.1K |
| 14:35 | 15,320.00 | 15,320.00 | 15,290.00 | 15,310.00 | 18.8K |
| 14:40 | 15,300.00 | 15,320.00 | 15,290.00 | 15,290.00 | 12.2K |
| 14:45 | 15,300.00 | 15,310.00 | 15,270.00 | 15,300.00 | 12.6K |
| 14:50 | 15,300.00 | 15,320.00 | 15,280.00 | 15,280.00 | 13.1K |
| 14:55 | 15,290.00 | 15,320.00 | 15,280.00 | 15,310.00 | 13.6K |
| 15:00 | 15,310.00 | 15,310.00 | 15,270.00 | 15,310.00 | 14.9K |
| 15:05 | 15,310.00 | 15,310.00 | 15,280.00 | 15,310.00 | 14.0K |
| 15:10 | 15,300.00 | 15,300.00 | 15,270.00 | 15,270.00 | 14.9K |
| 15:15 | 15,280.00 | 15,290.00 | 15,260.00 | 15,280.00 | 13.2K |
| 15:25 | 15,260.00 | 15,260.00 | 15,260.00 | 15,260.00 | 14.5K |