11,950.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 17,800.00 | 18,190.00 | 17,760.00 | 18,150.00 | 60.7K |
| 09:05 | 18,200.00 | 18,280.00 | 18,140.00 | 18,150.00 | 42.7K |
| 09:10 | 18,140.00 | 18,440.00 | 18,140.00 | 18,360.00 | 63.8K |
| 09:15 | 18,370.00 | 18,430.00 | 18,220.00 | 18,220.00 | 32.5K |
| 09:20 | 18,200.00 | 18,300.00 | 18,130.00 | 18,250.00 | 17.7K |
| 09:25 | 18,260.00 | 18,260.00 | 18,180.00 | 18,200.00 | 8.9K |
| 09:30 | 18,180.00 | 18,320.00 | 18,140.00 | 18,150.00 | 13.5K |
| 09:35 | 18,140.00 | 18,240.00 | 18,110.00 | 18,220.00 | 11.2K |
| 09:40 | 18,220.00 | 18,270.00 | 18,220.00 | 18,260.00 | 6.6K |
| 09:45 | 18,250.00 | 18,250.00 | 18,130.00 | 18,130.00 | 8.1K |
| 09:50 | 18,130.00 | 18,170.00 | 18,120.00 | 18,120.00 | 6.0K |
| 09:55 | 18,110.00 | 18,150.00 | 18,070.00 | 18,090.00 | 10.4K |
| 10:00 | 18,090.00 | 18,090.00 | 17,950.00 | 17,960.00 | 19.0K |
| 10:05 | 17,960.00 | 18,100.00 | 17,950.00 | 18,100.00 | 7.0K |
| 10:10 | 18,120.00 | 18,150.00 | 18,060.00 | 18,060.00 | 5.1K |
| 10:15 | 18,060.00 | 18,070.00 | 17,950.00 | 17,960.00 | 10.5K |
| 10:20 | 17,960.00 | 18,000.00 | 17,920.00 | 18,000.00 | 7.6K |
| 10:25 | 18,000.00 | 18,020.00 | 17,930.00 | 17,940.00 | 4.0K |
| 10:30 | 17,940.00 | 18,020.00 | 17,890.00 | 18,000.00 | 11.6K |
| 10:35 | 18,000.00 | 18,030.00 | 17,980.00 | 17,980.00 | 2.7K |
| 10:40 | 17,980.00 | 18,040.00 | 17,980.00 | 18,030.00 | 1.6K |
| 10:45 | 18,020.00 | 18,030.00 | 17,970.00 | 17,990.00 | 1.9K |
| 10:50 | 17,985.00 | 17,985.00 | 17,950.00 | 17,950.00 | 4.2K |
| 10:55 | 17,950.00 | 17,990.00 | 17,950.00 | 17,990.00 | 2.7K |
| 11:00 | 18,000.00 | 18,060.00 | 17,950.00 | 18,045.00 | 3.5K |
| 11:05 | 18,045.00 | 18,080.00 | 18,020.00 | 18,050.00 | 3.2K |
| 11:10 | 18,050.00 | 18,050.00 | 17,960.00 | 17,980.00 | 4.8K |
| 11:15 | 17,980.00 | 17,990.00 | 17,970.00 | 17,970.00 | 1.4K |
| 11:20 | 17,980.00 | 17,985.00 | 17,960.00 | 17,960.00 | 2.5K |
| 11:25 | 17,980.00 | 18,340.00 | 17,970.00 | 18,160.00 | 17.8K |
| 11:30 | 18,140.00 | 18,140.00 | 18,030.00 | 18,040.00 | 13.3K |
| 11:35 | 18,070.00 | 18,080.00 | 18,010.00 | 18,010.00 | 3.1K |
| 11:40 | 18,010.00 | 18,040.00 | 18,000.00 | 18,030.00 | 2.9K |
| 11:45 | 18,030.00 | 18,040.00 | 17,980.00 | 17,980.00 | 4.6K |
| 11:50 | 17,990.00 | 17,990.00 | 17,950.00 | 17,960.00 | 6.5K |
| 11:55 | 17,960.00 | 17,960.00 | 17,930.00 | 17,930.00 | 5.5K |
| 12:00 | 17,940.00 | 18,560.00 | 17,920.00 | 18,480.00 | 106.7K |
| 12:05 | 18,480.00 | 18,480.00 | 18,260.00 | 18,400.00 | 160.5K |
| 12:10 | 18,380.00 | 18,730.00 | 18,320.00 | 18,500.00 | 216.0K |
| 12:15 | 18,500.00 | 18,630.00 | 18,320.00 | 18,610.00 | 111.0K |
| 12:20 | 18,610.00 | 18,700.00 | 18,490.00 | 18,600.00 | 84.1K |
| 12:25 | 18,600.00 | 18,600.00 | 18,280.00 | 18,280.00 | 52.9K |
| 12:30 | 18,280.00 | 18,360.00 | 18,260.00 | 18,280.00 | 40.6K |
| 12:35 | 18,250.00 | 18,600.00 | 18,210.00 | 18,420.00 | 55.3K |
| 12:40 | 18,430.00 | 18,780.00 | 18,400.00 | 18,780.00 | 74.8K |
| 12:45 | 18,740.00 | 18,740.00 | 18,490.00 | 18,490.00 | 144.1K |
| 12:50 | 18,480.00 | 18,610.00 | 18,420.00 | 18,430.00 | 53.2K |
| 12:55 | 18,430.00 | 18,470.00 | 18,370.00 | 18,370.00 | 34.1K |
| 13:00 | 18,370.00 | 18,450.00 | 18,300.00 | 18,430.00 | 27.6K |
| 13:05 | 18,430.00 | 18,480.00 | 18,360.00 | 18,370.00 | 17.6K |
| 13:10 | 18,360.00 | 18,420.00 | 18,340.00 | 18,340.00 | 15.1K |
| 13:15 | 18,340.00 | 18,350.00 | 18,320.00 | 18,350.00 | 10.0K |
| 13:20 | 18,330.00 | 18,350.00 | 18,160.00 | 18,280.00 | 37.1K |
| 13:25 | 18,280.00 | 18,280.00 | 18,190.00 | 18,240.00 | 13.1K |
| 13:30 | 18,240.00 | 18,250.00 | 18,080.00 | 18,190.00 | 26.9K |
| 13:35 | 18,190.00 | 18,200.00 | 18,090.00 | 18,090.00 | 14.8K |
| 13:40 | 18,090.00 | 18,100.00 | 18,000.00 | 18,100.00 | 25.3K |
| 13:45 | 18,100.00 | 18,190.00 | 18,080.00 | 18,130.00 | 8.1K |
| 13:50 | 18,120.00 | 18,190.00 | 18,090.00 | 18,130.00 | 6.0K |
| 13:55 | 18,130.00 | 18,130.00 | 18,040.00 | 18,060.00 | 9.5K |
| 14:00 | 18,060.00 | 18,060.00 | 17,940.00 | 18,020.00 | 31.7K |
| 14:05 | 18,020.00 | 18,050.00 | 17,990.00 | 18,010.00 | 3.4K |
| 14:10 | 18,010.00 | 18,070.00 | 18,010.00 | 18,070.00 | 2.1K |
| 14:15 | 18,060.00 | 18,110.00 | 18,020.00 | 18,020.00 | 9.4K |
| 14:20 | 18,030.00 | 18,080.00 | 18,020.00 | 18,020.00 | 4.6K |
| 14:25 | 18,030.00 | 18,060.00 | 17,910.00 | 17,910.00 | 19.6K |
| 14:30 | 17,910.00 | 17,990.00 | 17,900.00 | 17,990.00 | 8.8K |
| 14:35 | 17,980.00 | 18,020.00 | 17,960.00 | 18,010.00 | 2.4K |
| 14:40 | 18,010.00 | 18,010.00 | 17,940.00 | 17,950.00 | 6.4K |
| 14:45 | 17,940.00 | 17,970.00 | 17,850.00 | 17,850.00 | 18.9K |
| 14:50 | 17,850.00 | 17,870.00 | 17,800.00 | 17,850.00 | 20.8K |
| 14:55 | 17,850.00 | 17,860.00 | 17,820.00 | 17,820.00 | 4.8K |
| 15:00 | 17,820.00 | 17,970.00 | 17,820.00 | 17,900.00 | 5.4K |
| 15:05 | 17,910.00 | 17,910.00 | 17,730.00 | 17,750.00 | 24.4K |
| 15:10 | 17,760.00 | 17,760.00 | 17,560.00 | 17,630.00 | 44.5K |
| 15:15 | 17,600.00 | 17,650.00 | 17,520.00 | 17,550.00 | 28.7K |
| 15:25 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 31.0K |