10,340.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.6K |
| 09:01 | 10,660.00 | 10,660.00 | 10,640.00 | 10,640.00 | 0.1K |
| 09:02 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 0.0K |
| 09:04 | 10,620.00 | 10,660.00 | 10,580.00 | 10,660.00 | 0.7K |
| 09:05 | 10,590.00 | 10,590.00 | 10,570.00 | 10,570.00 | 0.0K |
| 09:07 | 10,570.00 | 10,570.00 | 10,570.00 | 10,570.00 | 0.0K |
| 09:09 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 0.2K |
| 09:10 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.2K |
| 09:11 | 10,590.00 | 10,590.00 | 10,550.00 | 10,580.00 | 0.5K |
| 09:12 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.0K |
| 09:13 | 10,520.00 | 10,550.00 | 10,520.00 | 10,520.00 | 0.1K |
| 09:14 | 10,530.00 | 10,550.00 | 10,530.00 | 10,550.00 | 0.1K |
| 09:16 | 10,540.00 | 10,540.00 | 10,530.00 | 10,530.00 | 0.0K |
| 09:17 | 10,540.00 | 10,550.00 | 10,540.00 | 10,550.00 | 0.0K |
| 09:19 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 0.0K |
| 09:20 | 10,580.00 | 10,580.00 | 10,530.00 | 10,530.00 | 0.0K |
| 09:22 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.0K |
| 09:23 | 10,530.00 | 10,590.00 | 10,530.00 | 10,590.00 | 0.4K |
| 09:25 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.0K |
| 09:26 | 10,590.00 | 10,590.00 | 10,530.00 | 10,530.00 | 0.1K |
| 09:28 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 0.0K |
| 09:31 | 10,610.00 | 10,610.00 | 10,610.00 | 10,610.00 | 0.0K |
| 09:32 | 10,610.00 | 10,610.00 | 10,500.00 | 10,500.00 | 2.5K |
| 09:33 | 10,500.00 | 10,500.00 | 10,470.00 | 10,470.00 | 0.2K |
| 09:34 | 10,500.00 | 10,500.00 | 10,470.00 | 10,500.00 | 0.1K |
| 09:35 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.1K |
| 09:36 | 10,500.00 | 10,500.00 | 10,480.00 | 10,500.00 | 0.0K |
| 09:38 | 10,460.00 | 10,500.00 | 10,450.00 | 10,500.00 | 0.5K |
| 09:40 | 10,480.00 | 10,480.00 | 10,420.00 | 10,420.00 | 3.0K |
| 09:41 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.8K |
| 09:42 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.2K |
| 09:44 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.2K |
| 09:46 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.0K |
| 09:48 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.1K |
| 09:49 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.0K |
| 09:51 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.0K |
| 09:52 | 10,470.00 | 10,470.00 | 10,450.00 | 10,460.00 | 0.1K |
| 09:53 | 10,460.00 | 10,470.00 | 10,460.00 | 10,470.00 | 0.4K |
| 09:54 | 10,470.00 | 10,480.00 | 10,470.00 | 10,480.00 | 0.5K |
| 09:56 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 0.3K |
| 09:57 | 10,470.00 | 10,470.00 | 10,460.00 | 10,460.00 | 0.0K |
| 09:58 | 10,460.00 | 10,460.00 | 10,450.00 | 10,450.00 | 0.1K |
| 10:00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.2K |
| 10:01 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.2K |
| 10:04 | 10,460.00 | 10,460.00 | 10,440.00 | 10,440.00 | 0.0K |
| 10:05 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.1K |
| 10:07 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.1K |
| 10:08 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0K |
| 10:09 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.1K |
| 10:10 | 10,440.00 | 10,520.00 | 10,410.00 | 10,520.00 | 0.7K |
| 10:11 | 10,530.00 | 10,590.00 | 10,450.00 | 10,590.00 | 0.3K |
| 10:15 | 10,590.00 | 10,590.00 | 10,470.00 | 10,470.00 | 0.1K |
| 10:16 | 10,580.00 | 10,580.00 | 10,460.00 | 10,460.00 | 0.6K |
| 10:17 | 10,520.00 | 10,520.00 | 10,460.00 | 10,460.00 | 0.3K |
| 10:18 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.0K |
| 10:19 | 10,540.00 | 10,550.00 | 10,540.00 | 10,550.00 | 0.1K |
| 10:24 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0K |
| 10:25 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.0K |
| 10:26 | 10,530.00 | 10,530.00 | 10,530.00 | 10,530.00 | 0.0K |
| 10:27 | 10,500.00 | 10,500.00 | 10,490.00 | 10,490.00 | 0.0K |
| 10:28 | 10,490.00 | 10,490.00 | 10,450.00 | 10,450.00 | 0.4K |
| 10:29 | 10,440.00 | 10,450.00 | 10,440.00 | 10,450.00 | 1.5K |
| 10:30 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0K |
| 10:31 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 10:32 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 10:33 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.2K |
| 10:34 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.0K |
| 10:35 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.0K |
| 10:37 | 10,460.00 | 10,480.00 | 10,450.00 | 10,480.00 | 0.4K |
| 10:39 | 10,510.00 | 10,510.00 | 10,480.00 | 10,510.00 | 0.2K |
| 10:40 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 0.2K |
| 10:41 | 10,500.00 | 10,510.00 | 10,460.00 | 10,510.00 | 0.1K |
| 10:42 | 10,460.00 | 10,520.00 | 10,460.00 | 10,460.00 | 0.7K |
| 10:46 | 10,510.00 | 10,520.00 | 10,510.00 | 10,510.00 | 0.0K |
| 10:47 | 10,460.00 | 10,520.00 | 10,460.00 | 10,520.00 | 0.6K |
| 10:50 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.1K |
| 10:51 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.1K |
| 10:53 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.0K |
| 10:55 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.3K |
| 10:56 | 10,450.00 | 10,500.00 | 10,450.00 | 10,500.00 | 0.1K |
| 10:59 | 10,500.00 | 10,500.00 | 10,450.00 | 10,450.00 | 0.1K |
| 11:07 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.0K |
| 11:08 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.0K |
| 11:09 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.0K |
| 11:13 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 0.1K |
| 11:18 | 10,480.00 | 10,480.00 | 10,460.00 | 10,460.00 | 0.1K |
| 11:19 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.0K |
| 11:20 | 10,450.00 | 10,460.00 | 10,450.00 | 10,460.00 | 1.6K |
| 11:21 | 10,460.00 | 10,460.00 | 10,420.00 | 10,420.00 | 3.0K |
| 11:23 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.1K |
| 11:24 | 10,470.00 | 10,470.00 | 10,420.00 | 10,450.00 | 0.4K |
| 11:25 | 10,460.00 | 10,470.00 | 10,460.00 | 10,470.00 | 0.1K |
| 11:26 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.0K |
| 11:29 | 10,460.00 | 10,470.00 | 10,460.00 | 10,470.00 | 0.0K |
| 11:31 | 10,430.00 | 10,490.00 | 10,430.00 | 10,490.00 | 0.5K |
| 11:34 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0.0K |
| 11:36 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 0.0K |
| 11:37 | 10,510.00 | 10,510.00 | 10,510.00 | 10,510.00 | 0.0K |
| 11:39 | 10,500.00 | 10,510.00 | 10,500.00 | 10,510.00 | 0.0K |
| 11:47 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.0K |
| 11:49 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0K |
| 11:51 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.0K |
| 11:52 | 10,460.00 | 10,470.00 | 10,460.00 | 10,470.00 | 0.1K |
| 11:56 | 10,470.00 | 10,490.00 | 10,470.00 | 10,490.00 | 0.0K |
| 11:57 | 10,490.00 | 10,490.00 | 10,490.00 | 10,490.00 | 0.0K |
| 11:59 | 10,460.00 | 10,460.00 | 10,450.00 | 10,450.00 | 0.4K |
| 12:00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.1K |
| 12:01 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 0.0K |
| 12:02 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.1K |
| 12:04 | 10,480.00 | 10,480.00 | 10,470.00 | 10,470.00 | 0.2K |
| 12:08 | 10,470.00 | 10,470.00 | 10,460.00 | 10,460.00 | 0.0K |
| 12:09 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.1K |
| 12:10 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0.1K |
| 12:11 | 10,440.00 | 10,440.00 | 10,430.00 | 10,430.00 | 0.3K |
| 12:12 | 10,470.00 | 10,480.00 | 10,470.00 | 10,480.00 | 0.0K |
| 12:14 | 10,470.00 | 10,470.00 | 10,430.00 | 10,430.00 | 0.0K |
| 12:15 | 10,430.00 | 10,470.00 | 10,420.00 | 10,470.00 | 0.6K |
| 12:16 | 10,470.00 | 10,480.00 | 10,420.00 | 10,420.00 | 0.3K |
| 12:17 | 10,470.00 | 10,470.00 | 10,420.00 | 10,420.00 | 0.1K |
| 12:21 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.2K |
| 12:22 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.1K |
| 12:23 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.2K |
| 12:26 | 10,420.00 | 10,420.00 | 10,410.00 | 10,410.00 | 1.7K |
| 12:33 | 10,470.00 | 10,470.00 | 10,420.00 | 10,470.00 | 0.3K |
| 12:34 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.0K |
| 12:35 | 10,470.00 | 10,470.00 | 10,470.00 | 10,470.00 | 0.1K |
| 12:37 | 10,410.00 | 10,460.00 | 10,410.00 | 10,460.00 | 0.0K |
| 12:39 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 0.1K |
| 12:43 | 10,410.00 | 10,410.00 | 10,400.00 | 10,400.00 | 0.8K |
| 12:45 | 10,450.00 | 10,450.00 | 10,400.00 | 10,400.00 | 0.2K |
| 12:46 | 10,460.00 | 10,460.00 | 10,400.00 | 10,400.00 | 1.5K |
| 12:47 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 0.2K |
| 12:48 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 0.2K |
| 12:49 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 0.1K |
| 12:50 | 10,420.00 | 10,430.00 | 10,420.00 | 10,430.00 | 0.0K |
| 12:51 | 10,390.00 | 10,410.00 | 10,380.00 | 10,410.00 | 1.4K |
| 12:52 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 0.0K |
| 12:53 | 10,370.00 | 10,410.00 | 10,370.00 | 10,370.00 | 1.7K |
| 12:54 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 0.0K |
| 12:55 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.0K |
| 12:56 | 10,380.00 | 10,380.00 | 10,380.00 | 10,380.00 | 0.0K |
| 12:57 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1.1K |
| 12:58 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.0K |
| 13:00 | 10,400.00 | 10,400.00 | 10,360.00 | 10,360.00 | 0.9K |
| 13:01 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.5K |
| 13:03 | 10,350.00 | 10,350.00 | 10,340.00 | 10,350.00 | 0.5K |
| 13:07 | 10,340.00 | 10,340.00 | 10,330.00 | 10,330.00 | 0.3K |
| 13:08 | 10,330.00 | 10,340.00 | 10,330.00 | 10,340.00 | 0.3K |
| 13:09 | 10,340.00 | 10,340.00 | 10,330.00 | 10,330.00 | 0.6K |
| 13:11 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.1K |
| 13:12 | 10,340.00 | 10,340.00 | 10,330.00 | 10,330.00 | 0.2K |
| 13:14 | 10,330.00 | 10,330.00 | 10,300.00 | 10,300.00 | 0.3K |
| 13:15 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.2K |
| 13:16 | 10,330.00 | 10,340.00 | 10,310.00 | 10,340.00 | 0.2K |
| 13:17 | 10,340.00 | 10,340.00 | 10,300.00 | 10,340.00 | 0.6K |
| 13:18 | 10,340.00 | 10,340.00 | 10,330.00 | 10,330.00 | 0.1K |
| 13:19 | 10,340.00 | 10,340.00 | 10,330.00 | 10,330.00 | 0.0K |
| 13:20 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 0.0K |
| 13:21 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.0K |
| 13:23 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 0.0K |
| 13:25 | 10,320.00 | 10,320.00 | 10,290.00 | 10,290.00 | 2.3K |
| 13:26 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 0.5K |
| 13:27 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 0.0K |
| 13:28 | 10,290.00 | 10,290.00 | 10,270.00 | 10,270.00 | 0.2K |
| 13:29 | 10,270.00 | 10,290.00 | 10,230.00 | 10,290.00 | 1.1K |
| 13:30 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 0.0K |
| 13:31 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 1.3K |
| 13:32 | 10,290.00 | 10,330.00 | 10,290.00 | 10,330.00 | 0.1K |
| 13:37 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 0.0K |
| 13:38 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 0.0K |
| 13:39 | 10,330.00 | 10,340.00 | 10,330.00 | 10,340.00 | 0.0K |
| 13:40 | 10,300.00 | 10,300.00 | 10,290.00 | 10,290.00 | 0.0K |
| 13:42 | 10,290.00 | 10,340.00 | 10,290.00 | 10,340.00 | 0.0K |
| 13:43 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 0.0K |
| 13:44 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 0.0K |
| 13:49 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 0.1K |
| 13:50 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.0K |
| 13:52 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.0K |
| 13:53 | 10,330.00 | 10,340.00 | 10,320.00 | 10,340.00 | 0.1K |
| 13:54 | 10,340.00 | 10,340.00 | 10,250.00 | 10,250.00 | 0.3K |
| 13:55 | 10,240.00 | 10,260.00 | 10,240.00 | 10,260.00 | 0.5K |
| 13:57 | 10,270.00 | 10,270.00 | 10,260.00 | 10,260.00 | 0.4K |
| 13:59 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | 0.1K |
| 14:01 | 10,260.00 | 10,310.00 | 10,260.00 | 10,310.00 | 0.1K |
| 14:02 | 10,250.00 | 10,290.00 | 10,230.00 | 10,230.00 | 0.7K |
| 14:03 | 10,280.00 | 10,280.00 | 10,220.00 | 10,220.00 | 0.5K |
| 14:06 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 0.2K |
| 14:10 | 10,270.00 | 10,270.00 | 10,270.00 | 10,270.00 | 0.0K |
| 14:11 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | 0.0K |
| 14:12 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.0K |
| 14:14 | 10,230.00 | 10,270.00 | 10,230.00 | 10,270.00 | 1.3K |
| 14:17 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 0.0K |
| 14:18 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 0.1K |
| 14:19 | 10,300.00 | 10,330.00 | 10,300.00 | 10,330.00 | 0.0K |
| 14:20 | 10,280.00 | 10,330.00 | 10,220.00 | 10,330.00 | 0.9K |
| 14:21 | 10,330.00 | 10,330.00 | 10,240.00 | 10,240.00 | 0.0K |
| 14:22 | 10,330.00 | 10,330.00 | 10,240.00 | 10,330.00 | 0.0K |
| 14:23 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 0.0K |
| 14:25 | 10,330.00 | 10,330.00 | 10,330.00 | 10,330.00 | 0.0K |
| 14:27 | 10,310.00 | 10,340.00 | 10,310.00 | 10,340.00 | 0.2K |
| 14:28 | 10,340.00 | 10,350.00 | 10,340.00 | 10,350.00 | 0.0K |
| 14:29 | 10,340.00 | 10,340.00 | 10,330.00 | 10,340.00 | 1.0K |
| 14:30 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 0.1K |
| 14:31 | 10,310.00 | 10,380.00 | 10,310.00 | 10,380.00 | 0.1K |
| 14:32 | 10,390.00 | 10,390.00 | 10,390.00 | 10,390.00 | 0.0K |
| 14:33 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.3K |
| 14:34 | 10,350.00 | 10,370.00 | 10,350.00 | 10,370.00 | 0.0K |
| 14:37 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.0K |
| 14:39 | 10,340.00 | 10,390.00 | 10,340.00 | 10,390.00 | 0.2K |
| 14:41 | 10,360.00 | 10,360.00 | 10,360.00 | 10,360.00 | 0.0K |
| 14:46 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.0K |
| 14:48 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.2K |
| 14:51 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.0K |
| 14:52 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0.0K |
| 14:53 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.1K |
| 14:54 | 10,300.00 | 10,350.00 | 10,300.00 | 10,350.00 | 0.0K |
| 14:55 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.0K |
| 14:56 | 10,350.00 | 10,370.00 | 10,350.00 | 10,370.00 | 0.0K |
| 14:58 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.0K |
| 15:00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.0K |
| 15:01 | 10,350.00 | 10,360.00 | 10,350.00 | 10,360.00 | 0.0K |
| 15:04 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 0.0K |
| 15:06 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.1K |
| 15:07 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.0K |
| 15:09 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.0K |
| 15:11 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 0.0K |
| 15:12 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 0.1K |
| 15:13 | 10,310.00 | 10,310.00 | 10,300.00 | 10,300.00 | 0.4K |
| 15:14 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1.8K |
| 15:15 | 10,280.00 | 10,300.00 | 10,280.00 | 10,300.00 | 0.4K |
| 15:16 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.1K |
| 15:17 | 10,290.00 | 10,300.00 | 10,290.00 | 10,300.00 | 0.1K |
| 15:19 | 10,340.00 | 10,350.00 | 10,330.00 | 10,350.00 | 0.1K |
| 15:29 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 1.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 10,690.00 | 10,690.00 | 10,200.00 | 10,340.00 | 0.1M |
| 2025-09-25 | 10,730.00 | 10,940.00 | 10,600.00 | 10,690.00 | 0.0M |
| 2025-09-24 | 10,710.00 | 10,890.00 | 10,630.00 | 10,810.00 | 0.1M |
| 2025-09-23 | 10,930.00 | 10,990.00 | 10,650.00 | 10,720.00 | 0.1M |
| 2025-09-22 | 11,020.00 | 11,120.00 | 10,850.00 | 11,000.00 | 0.1M |
| 2025-09-19 | 11,030.00 | 11,070.00 | 10,900.00 | 11,000.00 | 0.0M |
| 2025-09-18 | 11,070.00 | 11,200.00 | 11,010.00 | 11,070.00 | 0.0M |
| 2025-09-17 | 11,190.00 | 11,270.00 | 11,090.00 | 11,100.00 | 0.0M |
| 2025-09-16 | 11,130.00 | 11,300.00 | 11,040.00 | 11,190.00 | 0.0M |
| 2025-09-15 | 11,110.00 | 11,220.00 | 10,840.00 | 11,030.00 | 0.1M |
| 2025-09-12 | 10,920.00 | 11,190.00 | 10,910.00 | 11,100.00 | 0.1M |
| 2025-09-11 | 11,230.00 | 11,250.00 | 10,880.00 | 10,890.00 | 0.1M |
| 2025-09-10 | 11,120.00 | 11,120.00 | 10,920.00 | 11,060.00 | 0.1M |
| 2025-09-09 | 11,260.00 | 11,340.00 | 10,940.00 | 11,010.00 | 0.1M |
| 2025-09-08 | 10,690.00 | 11,500.00 | 10,690.00 | 11,240.00 | 0.2M |
| 2025-09-05 | 10,650.00 | 10,910.00 | 10,500.00 | 10,690.00 | 0.1M |
| 2025-09-04 | 10,370.00 | 10,500.00 | 10,000.00 | 10,440.00 | 0.0M |
| 2025-09-03 | 10,470.00 | 10,590.00 | 10,400.00 | 10,430.00 | 0.0M |
| 2025-09-02 | 10,400.00 | 10,620.00 | 10,400.00 | 10,470.00 | 0.0M |
| 2025-09-01 | 10,730.00 | 10,800.00 | 10,320.00 | 10,450.00 | 0.1M |
| 2025-08-29 | 10,640.00 | 10,840.00 | 10,600.00 | 10,630.00 | 0.1M |
| 2025-08-28 | 10,640.00 | 10,780.00 | 10,470.00 | 10,660.00 | 0.1M |
| 2025-08-27 | 11,100.00 | 11,100.00 | 10,600.00 | 10,640.00 | 0.2M |
| 2025-08-26 | 11,040.00 | 11,410.00 | 10,490.00 | 11,100.00 | 0.5M |
| 2025-08-25 | 12,100.00 | 12,710.00 | 11,990.00 | 12,020.00 | 0.5M |
| 2025-08-22 | 11,380.00 | 12,380.00 | 11,340.00 | 11,900.00 | 1.0M |
| 2025-08-21 | 10,880.00 | 11,350.00 | 10,790.00 | 11,130.00 | 0.1M |
| 2025-08-20 | 10,730.00 | 10,880.00 | 10,440.00 | 10,840.00 | 0.1M |
| 2025-08-19 | 10,850.00 | 11,030.00 | 10,750.00 | 10,850.00 | 0.1M |
| 2025-08-18 | 10,750.00 | 11,040.00 | 10,720.00 | 10,980.00 | 0.1M |
| 2025-08-14 | 10,900.00 | 11,080.00 | 10,860.00 | 10,940.00 | 0.1M |
| 2025-08-13 | 10,870.00 | 11,010.00 | 10,730.00 | 10,950.00 | 0.1M |
| 2025-08-12 | 11,020.00 | 11,040.00 | 10,830.00 | 10,880.00 | 0.1M |
| 2025-08-11 | 11,140.00 | 11,140.00 | 10,820.00 | 10,960.00 | 0.1M |
| 2025-08-08 | 11,280.00 | 11,360.00 | 11,050.00 | 11,140.00 | 0.1M |
| 2025-08-07 | 11,700.00 | 11,710.00 | 11,280.00 | 11,290.00 | 0.2M |
| 2025-08-06 | 11,270.00 | 11,720.00 | 11,110.00 | 11,700.00 | 0.4M |
| 2025-08-05 | 11,340.00 | 11,780.00 | 11,070.00 | 11,240.00 | 0.4M |
| 2025-08-04 | 11,180.00 | 11,795.00 | 11,120.00 | 11,290.00 | 0.5M |
| 2025-08-01 | 12,400.00 | 13,020.00 | 11,310.00 | 11,380.00 | 1.0M |
| 2025-07-31 | 14,210.00 | 14,400.00 | 12,630.00 | 12,660.00 | 3.5M |
| 2025-07-30 | 17,990.00 | 18,560.00 | 17,510.00 | 17,690.00 | 1.9M |
| 2025-07-29 | 17,360.00 | 19,490.00 | 17,260.00 | 17,780.00 | 6.1M |
| 2025-07-28 | 17,800.00 | 18,910.00 | 17,150.00 | 17,620.00 | 5.9M |
| 2025-07-25 | 16,000.00 | 18,630.00 | 15,800.00 | 17,240.00 | 8.7M |
| 2025-07-24 | 14,750.00 | 17,260.00 | 14,500.00 | 16,000.00 | 5.9M |
| 2025-07-23 | 16,100.00 | 17,400.00 | 14,160.00 | 14,780.00 | 3.3M |
| 2025-07-22 | 16,850.00 | 17,400.00 | 16,090.00 | 16,100.00 | 0.9M |
| 2025-07-21 | 16,760.00 | 17,500.00 | 16,210.00 | 16,840.00 | 1.7M |
| 2025-07-18 | 16,190.00 | 16,850.00 | 15,750.00 | 16,510.00 | 0.6M |
| 2025-07-17 | 16,750.00 | 17,330.00 | 16,190.00 | 16,280.00 | 0.9M |
| 2025-07-16 | 17,350.00 | 17,800.00 | 16,600.00 | 16,840.00 | 1.8M |
| 2025-07-15 | 18,200.00 | 18,450.00 | 17,060.00 | 17,060.00 | 2.3M |
| 2025-07-14 | 17,310.00 | 18,900.00 | 16,830.00 | 17,780.00 | 7.4M |
| 2025-07-11 | 16,570.00 | 17,430.00 | 16,320.00 | 17,250.00 | 1.3M |
| 2025-07-10 | 16,700.00 | 18,300.00 | 16,390.00 | 16,570.00 | 5.1M |
| 2025-07-09 | 16,970.00 | 17,480.00 | 16,240.00 | 16,660.00 | 2.4M |
| 2025-07-08 | 14,960.00 | 18,380.00 | 14,250.00 | 17,000.00 | 10.0M |
| 2025-07-07 | 14,210.00 | 14,800.00 | 14,140.00 | 14,390.00 | 0.8M |
| 2025-07-04 | 13,850.00 | 14,420.00 | 13,780.00 | 14,190.00 | 0.7M |
| 2025-07-03 | 14,220.00 | 14,590.00 | 13,770.00 | 13,860.00 | 0.7M |
| 2025-07-02 | 13,680.00 | 14,890.00 | 13,470.00 | 14,370.00 | 1.7M |
| 2025-07-01 | 14,100.00 | 14,140.00 | 13,640.00 | 13,680.00 | 0.3M |
| 2025-06-30 | 14,010.00 | 14,580.00 | 13,830.00 | 14,330.00 | 0.8M |
| 2025-06-27 | 13,460.00 | 13,850.00 | 13,460.00 | 13,620.00 | 0.1M |
| 2025-06-26 | 13,800.00 | 13,800.00 | 13,440.00 | 13,610.00 | 0.2M |
| 2025-06-25 | 13,970.00 | 14,280.00 | 13,790.00 | 13,840.00 | 0.2M |
| 2025-06-24 | 13,760.00 | 14,240.00 | 13,650.00 | 14,000.00 | 0.4M |
| 2025-06-23 | 13,220.00 | 13,920.00 | 13,140.00 | 13,890.00 | 0.4M |
| 2025-06-20 | 13,060.00 | 13,380.00 | 13,010.00 | 13,310.00 | 0.2M |
| 2025-06-19 | 13,540.00 | 13,550.00 | 12,900.00 | 12,960.00 | 0.2M |
| 2025-06-18 | 13,050.00 | 13,660.00 | 12,830.00 | 13,540.00 | 0.5M |
| 2025-06-17 | 13,190.00 | 13,420.00 | 12,780.00 | 12,910.00 | 0.3M |
| 2025-06-16 | 12,920.00 | 13,170.00 | 12,780.00 | 13,020.00 | 0.1M |
| 2025-06-13 | 13,670.00 | 13,670.00 | 12,840.00 | 12,990.00 | 0.2M |
| 2025-06-12 | 13,000.00 | 13,590.00 | 12,750.00 | 13,520.00 | 0.3M |
| 2025-06-11 | 12,850.00 | 13,000.00 | 12,630.00 | 12,980.00 | 0.1M |
| 2025-06-10 | 13,330.00 | 13,580.00 | 12,720.00 | 12,830.00 | 0.3M |
| 2025-06-09 | 12,810.00 | 13,490.00 | 12,700.00 | 13,420.00 | 0.4M |
| 2025-06-05 | 13,090.00 | 13,100.00 | 12,780.00 | 12,810.00 | 0.2M |
| 2025-06-04 | 12,950.00 | 13,330.00 | 12,680.00 | 13,050.00 | 0.5M |
| 2025-06-02 | 12,420.00 | 13,300.00 | 12,420.00 | 12,950.00 | 0.9M |
| 2025-05-30 | 12,300.00 | 12,700.00 | 12,110.00 | 12,140.00 | 0.2M |
| 2025-05-29 | 12,340.00 | 12,440.00 | 12,030.00 | 12,260.00 | 0.2M |
| 2025-05-28 | 12,830.00 | 12,880.00 | 12,410.00 | 12,530.00 | 0.2M |
| 2025-05-27 | 13,280.00 | 13,650.00 | 12,970.00 | 13,040.00 | 1.0M |
| 2025-05-26 | 12,800.00 | 13,170.00 | 12,460.00 | 12,970.00 | 1.1M |
| 2025-05-23 | 12,690.00 | 12,690.00 | 12,000.00 | 12,100.00 | 0.4M |
| 2025-05-22 | 12,780.00 | 13,590.00 | 12,520.00 | 12,810.00 | 1.4M |
| 2025-05-21 | 11,220.00 | 13,900.00 | 11,220.00 | 13,090.00 | 4.2M |
| 2025-05-20 | 11,900.00 | 11,900.00 | 11,120.00 | 11,240.00 | 0.3M |
| 2025-05-19 | 12,300.00 | 13,410.00 | 11,850.00 | 12,010.00 | 1.8M |
| 2025-05-16 | 12,300.00 | 12,340.00 | 11,810.00 | 11,810.00 | 0.1M |
| 2025-05-15 | 12,500.00 | 12,930.00 | 12,370.00 | 12,460.00 | 0.4M |
| 2025-05-14 | 12,290.00 | 12,500.00 | 11,850.00 | 12,330.00 | 0.2M |
| 2025-05-13 | 12,220.00 | 12,700.00 | 12,030.00 | 12,260.00 | 0.4M |
| 2025-05-12 | 12,040.00 | 12,570.00 | 11,770.00 | 12,220.00 | 0.4M |
| 2025-05-09 | 11,660.00 | 12,500.00 | 11,580.00 | 12,000.00 | 0.9M |
| 2025-05-08 | 11,190.00 | 11,390.00 | 11,080.00 | 11,180.00 | 0.1M |
| 2025-05-07 | 11,170.00 | 11,280.00 | 10,970.00 | 11,050.00 | 0.1M |
| 2025-05-02 | 11,390.00 | 11,520.00 | 11,110.00 | 11,160.00 | 0.1M |
| 2025-04-30 | 11,990.00 | 12,100.00 | 11,400.00 | 11,470.00 | 0.2M |
| 2025-04-29 | 11,930.00 | 12,230.00 | 11,700.00 | 12,010.00 | 0.2M |
| 2025-04-28 | 12,130.00 | 12,790.00 | 11,750.00 | 11,760.00 | 0.2M |
| 2025-04-25 | 13,500.00 | 13,700.00 | 12,430.00 | 12,430.00 | 1.0M |
| 2025-04-24 | 14,850.00 | 14,970.00 | 13,970.00 | 14,450.00 | 0.7M |
| 2025-04-23 | 14,470.00 | 15,590.00 | 13,610.00 | 15,120.00 | 2.8M |
| 2025-04-22 | 15,450.00 | 15,980.00 | 14,430.00 | 14,450.00 | 4.6M |
| 2025-04-21 | 14,290.00 | 14,960.00 | 14,060.00 | 14,950.00 | 1.3M |
| 2025-04-18 | 14,280.00 | 14,700.00 | 14,060.00 | 14,160.00 | 0.5M |
| 2025-04-17 | 15,040.00 | 16,730.00 | 14,440.00 | 14,460.00 | 3.7M |
| 2025-04-16 | 15,220.00 | 16,080.00 | 14,460.00 | 15,490.00 | 3.8M |
| 2025-04-15 | 13,120.00 | 15,860.00 | 12,870.00 | 15,800.00 | 8.8M |
| 2025-04-14 | 13,500.00 | 13,510.00 | 12,220.00 | 12,870.00 | 0.6M |
| 2025-04-11 | 12,930.00 | 14,310.00 | 12,930.00 | 13,280.00 | 2.6M |
| 2025-04-10 | 12,000.00 | 12,950.00 | 12,000.00 | 12,950.00 | 0.3M |
| 2025-04-09 | 13,470.00 | 13,560.00 | 12,910.00 | 13,250.00 | 0.2M |
| 2025-04-08 | 13,000.00 | 13,280.00 | 12,640.00 | 13,280.00 | 0.3M |
| 2025-04-07 | 13,600.00 | 14,940.00 | 13,120.00 | 13,840.00 | 4.7M |
| 2025-04-04 | 14,440.00 | 15,140.00 | 13,190.00 | 13,760.00 | 6.4M |
| 2025-04-03 | 11,180.00 | 14,030.00 | 11,150.00 | 13,750.00 | 11.3M |
| 2025-04-02 | 10,090.00 | 11,350.00 | 9,980.00 | 11,230.00 | 1.8M |
| 2025-04-01 | 9,800.00 | 10,760.00 | 9,380.00 | 9,910.00 | 1.2M |
| 2025-03-31 | 9,700.00 | 9,700.00 | 9,050.00 | 9,060.00 | 0.1M |
| 2025-03-28 | 10,000.00 | 10,000.00 | 9,710.00 | 9,750.00 | 0.1M |
| 2025-03-27 | 10,000.00 | 10,160.00 | 9,920.00 | 9,930.00 | 0.1M |
| 2025-03-26 | 9,950.00 | 10,180.00 | 9,950.00 | 10,120.00 | 0.0M |
| 2025-03-25 | 10,140.00 | 10,250.00 | 9,900.00 | 9,910.00 | 0.1M |
| 2025-03-24 | 10,240.00 | 10,350.00 | 10,080.00 | 10,110.00 | 0.1M |
| 2025-03-21 | 10,850.00 | 10,950.00 | 10,220.00 | 10,240.00 | 0.3M |
| 2025-03-20 | 10,910.00 | 11,110.00 | 10,690.00 | 11,000.00 | 0.2M |
| 2025-03-19 | 11,160.00 | 11,750.00 | 10,820.00 | 10,910.00 | 0.4M |
| 2025-03-18 | 11,680.00 | 11,860.00 | 11,170.00 | 11,170.00 | 0.4M |
| 2025-03-17 | 11,000.00 | 12,430.00 | 10,880.00 | 11,440.00 | 2.9M |
| 2025-03-14 | 10,650.00 | 11,250.00 | 10,540.00 | 10,950.00 | 0.5M |
| 2025-03-13 | 11,200.00 | 11,730.00 | 10,660.00 | 10,660.00 | 0.8M |
| 2025-03-12 | 10,080.00 | 11,500.00 | 10,030.00 | 11,500.00 | 2.5M |
| 2025-03-11 | 9,910.00 | 10,470.00 | 9,820.00 | 10,100.00 | 0.2M |
| 2025-03-10 | 9,840.00 | 10,430.00 | 9,830.00 | 10,030.00 | 0.1M |
| 2025-03-07 | 10,000.00 | 10,150.00 | 9,670.00 | 9,730.00 | 0.1M |
| 2025-03-06 | 10,150.00 | 10,220.00 | 9,890.00 | 9,960.00 | 0.1M |
| 2025-03-05 | 10,460.00 | 10,690.00 | 10,120.00 | 10,130.00 | 0.4M |
| 2025-03-04 | 9,870.00 | 11,290.00 | 9,640.00 | 10,860.00 | 1.1M |
| 2025-02-28 | 9,800.00 | 9,970.00 | 9,740.00 | 9,780.00 | 0.0M |
| 2025-02-27 | 10,140.00 | 10,200.00 | 9,900.00 | 9,900.00 | 0.1M |
| 2025-02-26 | 9,980.00 | 10,180.00 | 9,940.00 | 10,020.00 | 0.0M |
| 2025-02-25 | 10,250.00 | 10,430.00 | 9,900.00 | 10,000.00 | 0.1M |
| 2025-02-24 | 10,390.00 | 10,430.00 | 10,220.00 | 10,250.00 | 0.0M |
| 2025-02-21 | 10,340.00 | 10,400.00 | 10,200.00 | 10,400.00 | 0.0M |
| 2025-02-20 | 10,720.00 | 10,720.00 | 10,310.00 | 10,320.00 | 0.1M |
| 2025-02-19 | 10,530.00 | 10,900.00 | 10,460.00 | 10,550.00 | 0.1M |
| 2025-02-18 | 10,350.00 | 10,500.00 | 10,220.00 | 10,450.00 | 0.1M |
| 2025-02-17 | 10,440.00 | 10,440.00 | 10,160.00 | 10,240.00 | 0.1M |
| 2025-02-14 | 10,490.00 | 10,530.00 | 10,210.00 | 10,230.00 | 0.1M |
| 2025-02-13 | 10,630.00 | 10,650.00 | 10,310.00 | 10,370.00 | 0.1M |
| 2025-02-12 | 10,910.00 | 10,990.00 | 10,510.00 | 10,570.00 | 0.1M |
| 2025-02-11 | 11,210.00 | 11,210.00 | 10,750.00 | 10,910.00 | 0.1M |
| 2025-02-10 | 10,700.00 | 11,400.00 | 10,610.00 | 10,990.00 | 0.4M |
| 2025-02-07 | 10,590.00 | 11,140.00 | 10,490.00 | 10,560.00 | 0.4M |
| 2025-02-06 | 10,310.00 | 11,400.00 | 10,260.00 | 10,400.00 | 0.7M |
| 2025-02-05 | 10,560.00 | 10,750.00 | 10,220.00 | 10,230.00 | 0.3M |
| 2025-02-04 | 10,800.00 | 11,050.00 | 10,490.00 | 10,560.00 | 0.2M |
| 2025-02-03 | 11,970.00 | 12,020.00 | 10,710.00 | 10,880.00 | 0.4M |
| 2025-01-31 | 12,380.00 | 12,800.00 | 11,670.00 | 11,780.00 | 0.6M |
| 2025-01-24 | 13,620.00 | 14,250.00 | 12,260.00 | 12,290.00 | 2.1M |
| 2025-01-23 | 18,600.00 | 20,500.00 | 14,200.00 | 14,200.00 | 9.4M |