17,400.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 17,000.00 | 17,200.00 | 16,670.00 | 16,670.00 | 1.4K |
| 09:05 | 16,690.00 | 16,995.00 | 16,690.00 | 16,900.00 | 0.4K |
| 09:10 | 16,875.00 | 16,920.00 | 16,680.00 | 16,740.00 | 0.4K |
| 09:15 | 16,760.00 | 16,795.00 | 16,675.00 | 16,730.00 | 0.2K |
| 09:20 | 16,730.00 | 16,755.00 | 16,435.00 | 16,450.00 | 0.8K |
| 09:25 | 16,470.00 | 16,685.00 | 16,470.00 | 16,675.00 | 0.3K |
| 09:30 | 16,610.00 | 16,690.00 | 16,535.00 | 16,680.00 | 0.8K |
| 09:35 | 16,695.00 | 16,715.00 | 16,675.00 | 16,710.00 | 0.6K |
| 09:40 | 16,725.00 | 16,825.00 | 16,715.00 | 16,815.00 | 0.2K |
| 09:45 | 16,835.00 | 16,880.00 | 16,805.00 | 16,825.00 | 0.5K |
| 09:50 | 16,840.00 | 16,895.00 | 16,820.00 | 16,885.00 | 0.4K |
| 09:55 | 16,885.00 | 16,885.00 | 16,700.00 | 16,815.00 | 0.5K |
| 10:00 | 16,825.00 | 16,875.00 | 16,785.00 | 16,865.00 | 0.3K |
| 10:05 | 16,870.00 | 16,915.00 | 16,830.00 | 16,830.00 | 0.3K |
| 10:10 | 16,830.00 | 16,870.00 | 16,825.00 | 16,830.00 | 0.1K |
| 10:15 | 16,835.00 | 16,870.00 | 16,735.00 | 16,735.00 | 0.3K |
| 10:20 | 16,745.00 | 16,755.00 | 16,650.00 | 16,675.00 | 0.3K |
| 10:25 | 16,685.00 | 16,755.00 | 16,685.00 | 16,690.00 | 0.2K |
| 10:30 | 16,710.00 | 16,765.00 | 16,690.00 | 16,695.00 | 0.1K |
| 10:35 | 16,710.00 | 16,715.00 | 16,685.00 | 16,715.00 | 0.2K |
| 10:40 | 16,700.00 | 16,700.00 | 16,605.00 | 16,620.00 | 0.4K |
| 10:45 | 16,625.00 | 16,685.00 | 16,625.00 | 16,685.00 | 0.2K |
| 10:50 | 16,700.00 | 16,720.00 | 16,675.00 | 16,690.00 | 0.3K |
| 10:55 | 16,660.00 | 16,665.00 | 16,635.00 | 16,655.00 | 0.1K |
| 11:00 | 16,655.00 | 16,675.00 | 16,640.00 | 16,650.00 | 0.1K |
| 11:05 | 16,650.00 | 16,655.00 | 16,610.00 | 16,625.00 | 0.3K |
| 11:10 | 16,625.00 | 16,665.00 | 16,620.00 | 16,635.00 | 0.1K |
| 11:15 | 16,635.00 | 16,695.00 | 16,635.00 | 16,685.00 | 0.2K |
| 11:20 | 16,685.00 | 16,715.00 | 16,655.00 | 16,700.00 | 0.1K |
| 11:25 | 16,700.00 | 16,705.00 | 16,680.00 | 16,705.00 | 0.1K |
| 11:30 | 16,710.00 | 16,755.00 | 16,705.00 | 16,730.00 | 0.1K |
| 11:35 | 16,725.00 | 16,725.00 | 16,680.00 | 16,710.00 | 0.1K |
| 11:40 | 16,700.00 | 16,710.00 | 16,680.00 | 16,690.00 | 0.1K |
| 11:45 | 16,680.00 | 16,685.00 | 16,660.00 | 16,685.00 | 0.2K |
| 11:50 | 16,685.00 | 16,705.00 | 16,685.00 | 16,700.00 | 0.0K |
| 11:55 | 16,715.00 | 16,740.00 | 16,700.00 | 16,735.00 | 0.1K |
| 12:00 | 16,745.00 | 16,835.00 | 16,745.00 | 16,800.00 | 0.1K |
| 12:05 | 16,800.00 | 16,835.00 | 16,800.00 | 16,825.00 | 0.1K |
| 12:10 | 16,840.00 | 16,850.00 | 16,770.00 | 16,770.00 | 0.0K |
| 12:15 | 16,795.00 | 16,810.00 | 16,770.00 | 16,770.00 | 0.0K |
| 12:20 | 16,775.00 | 16,855.00 | 16,770.00 | 16,855.00 | 0.1K |
| 12:25 | 16,855.00 | 16,880.00 | 16,805.00 | 16,805.00 | 0.1K |
| 12:30 | 16,815.00 | 16,815.00 | 16,775.00 | 16,775.00 | 0.0K |
| 12:35 | 16,775.00 | 16,785.00 | 16,760.00 | 16,785.00 | 0.0K |
| 12:40 | 16,775.00 | 16,780.00 | 16,765.00 | 16,770.00 | 0.0K |
| 12:45 | 16,740.00 | 16,745.00 | 16,580.00 | 16,630.00 | 0.5K |
| 12:50 | 16,600.00 | 16,610.00 | 16,575.00 | 16,590.00 | 0.2K |
| 12:55 | 16,600.00 | 16,620.00 | 16,590.00 | 16,615.00 | 0.1K |
| 13:00 | 16,620.00 | 16,670.00 | 16,620.00 | 16,655.00 | 0.0K |
| 13:05 | 16,640.00 | 16,665.00 | 16,635.00 | 16,650.00 | 0.1K |
| 13:10 | 16,650.00 | 16,650.00 | 16,630.00 | 16,640.00 | 0.0K |
| 13:15 | 16,635.00 | 16,690.00 | 16,635.00 | 16,665.00 | 0.1K |
| 13:20 | 16,650.00 | 16,650.00 | 16,575.00 | 16,575.00 | 0.3K |
| 13:25 | 16,585.00 | 16,585.00 | 16,575.00 | 16,575.00 | 0.1K |
| 13:30 | 16,545.00 | 16,545.00 | 16,510.00 | 16,520.00 | 0.1K |
| 13:35 | 16,520.00 | 16,520.00 | 16,400.00 | 16,500.00 | 0.4K |
| 13:40 | 16,450.00 | 16,475.00 | 16,415.00 | 16,475.00 | 0.1K |
| 13:45 | 16,485.00 | 16,485.00 | 16,430.00 | 16,460.00 | 0.1K |
| 13:50 | 16,455.00 | 16,515.00 | 16,455.00 | 16,490.00 | 0.1K |
| 13:55 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 0.1K |
| 14:00 | 16,600.00 | 16,640.00 | 16,570.00 | 16,580.00 | 0.1K |
| 14:05 | 16,570.00 | 16,570.00 | 16,525.00 | 16,540.00 | 0.0K |
| 14:10 | 16,535.00 | 16,575.00 | 16,530.00 | 16,575.00 | 0.0K |
| 14:15 | 16,575.00 | 16,590.00 | 16,550.00 | 16,550.00 | 0.0K |
| 14:20 | 16,535.00 | 16,535.00 | 16,520.00 | 16,525.00 | 0.1K |
| 14:25 | 16,535.00 | 16,535.00 | 16,515.00 | 16,520.00 | 0.1K |
| 14:30 | 16,515.00 | 16,515.00 | 16,350.00 | 16,350.00 | 0.2K |
| 14:35 | 16,365.00 | 16,395.00 | 16,335.00 | 16,395.00 | 0.1K |
| 14:40 | 16,400.00 | 16,400.00 | 16,330.00 | 16,375.00 | 0.1K |
| 14:45 | 16,350.00 | 16,350.00 | 16,315.00 | 16,315.00 | 0.2K |
| 14:50 | 16,330.00 | 16,330.00 | 16,255.00 | 16,270.00 | 0.2K |
| 14:55 | 16,280.00 | 16,330.00 | 16,255.00 | 16,275.00 | 0.2K |
| 15:00 | 16,270.00 | 16,270.00 | 16,200.00 | 16,270.00 | 0.2K |
| 15:05 | 16,280.00 | 16,305.00 | 16,230.00 | 16,300.00 | 0.2K |
| 15:10 | 16,300.00 | 16,340.00 | 16,200.00 | 16,220.00 | 0.5K |
| 15:15 | 16,205.00 | 16,225.00 | 16,110.00 | 16,155.00 | 0.6K |
| 15:20 | 16,155.00 | 16,165.00 | 16,105.00 | 16,160.00 | 0.2K |
| 15:25 | 16,150.00 | 16,170.00 | 16,110.00 | 16,120.00 | 0.2K |
| 15:30 | 16,125.00 | 16,220.00 | 16,105.00 | 16,215.00 | 0.2K |
| 15:35 | 16,210.00 | 16,210.00 | 16,160.00 | 16,195.00 | 0.2K |
| 15:40 | 16,195.00 | 16,290.00 | 16,140.00 | 16,235.00 | 0.4K |
| 15:45 | 16,230.00 | 16,325.00 | 16,225.00 | 16,315.00 | 0.2K |
| 15:50 | 16,340.00 | 16,375.00 | 16,275.00 | 16,275.00 | 0.4K |
| 15:55 | 16,280.00 | 16,375.00 | 16,280.00 | 16,340.00 | 0.4K |
| 16:00 | 16,325.00 | 16,370.00 | 16,305.00 | 16,315.00 | 0.2K |
| 16:05 | 16,320.00 | 16,365.00 | 16,305.00 | 16,305.00 | 0.2K |
| 16:10 | 16,315.00 | 16,315.00 | 16,120.00 | 16,150.00 | 0.3K |
| 16:15 | 16,155.00 | 16,170.00 | 16,115.00 | 16,125.00 | 0.2K |
| 16:20 | 16,125.00 | 16,155.00 | 16,080.00 | 16,080.00 | 0.2K |
| 16:25 | 16,070.00 | 16,140.00 | 16,070.00 | 16,090.00 | 0.2K |
| 16:30 | 16,090.00 | 16,120.00 | 16,080.00 | 16,115.00 | 0.4K |
| 16:35 | 16,115.00 | 16,140.00 | 16,105.00 | 16,130.00 | 0.3K |
| 16:40 | 16,125.00 | 16,200.00 | 16,120.00 | 16,195.00 | 0.2K |
| 16:45 | 16,200.00 | 16,395.00 | 16,200.00 | 16,335.00 | 0.4K |
| 17:00 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | 1.3K |
| 17:05 | 16,295.00 | 16,295.00 | 16,295.00 | 16,295.00 | 0.0K |