14,610.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 15,035.00 | 15,125.00 | 15,035.00 | 15,095.00 | 38.0K |
| 09:05 | 15,100.00 | 15,125.00 | 15,070.00 | 15,070.00 | 29.5K |
| 09:10 | 15,070.00 | 15,090.00 | 15,050.00 | 15,070.00 | 29.5K |
| 09:15 | 15,075.00 | 15,100.00 | 15,055.00 | 15,070.00 | 19.6K |
| 09:20 | 15,055.00 | 15,075.00 | 15,050.00 | 15,055.00 | 15.5K |
| 09:25 | 15,055.00 | 15,055.00 | 15,020.00 | 15,030.00 | 14.2K |
| 09:30 | 15,025.00 | 15,075.00 | 15,025.00 | 15,060.00 | 38.6K |
| 09:35 | 15,060.00 | 15,085.00 | 15,060.00 | 15,060.00 | 24.4K |
| 09:40 | 15,060.00 | 15,070.00 | 15,045.00 | 15,050.00 | 1.7K |
| 09:45 | 15,055.00 | 15,085.00 | 15,045.00 | 15,080.00 | 13.7K |
| 09:50 | 15,075.00 | 15,085.00 | 15,065.00 | 15,070.00 | 7.7K |
| 09:55 | 15,070.00 | 15,075.00 | 15,055.00 | 15,055.00 | 3.1K |
| 10:00 | 15,055.00 | 15,075.00 | 15,055.00 | 15,075.00 | 6.1K |
| 10:05 | 15,075.00 | 15,075.00 | 15,060.00 | 15,070.00 | 8.4K |
| 10:10 | 15,070.00 | 15,075.00 | 15,065.00 | 15,070.00 | 3.0K |
| 10:15 | 15,067.00 | 15,075.00 | 15,060.00 | 15,070.00 | 10.2K |
| 10:20 | 15,075.00 | 15,075.00 | 15,055.00 | 15,070.00 | 5.8K |
| 10:25 | 15,070.00 | 15,070.00 | 15,050.00 | 15,050.00 | 5.5K |
| 10:30 | 15,050.00 | 15,065.00 | 15,040.00 | 15,045.00 | 7.2K |
| 10:35 | 15,050.00 | 15,050.00 | 15,035.00 | 15,040.00 | 1.5K |
| 10:40 | 15,040.00 | 15,045.00 | 15,030.00 | 15,035.00 | 9.7K |
| 10:45 | 15,035.00 | 15,035.00 | 15,020.00 | 15,027.00 | 6.5K |
| 10:50 | 15,025.00 | 15,030.00 | 15,015.00 | 15,015.00 | 5.4K |
| 10:55 | 15,020.00 | 15,020.00 | 15,000.00 | 15,015.00 | 2.7K |
| 11:00 | 15,015.00 | 15,020.00 | 15,000.00 | 15,015.00 | 5.2K |
| 11:05 | 15,010.00 | 15,010.00 | 15,000.00 | 15,010.00 | 2.5K |
| 11:10 | 15,010.00 | 15,010.00 | 14,990.00 | 14,995.00 | 9.8K |
| 11:15 | 14,995.00 | 15,000.00 | 14,985.00 | 15,000.00 | 3.1K |
| 11:20 | 15,000.00 | 15,005.00 | 14,997.00 | 15,005.00 | 1.9K |
| 11:25 | 15,000.00 | 15,025.00 | 15,000.00 | 15,010.00 | 3.6K |
| 11:30 | 15,020.00 | 15,025.00 | 15,015.00 | 15,025.00 | 1.2K |
| 11:35 | 15,025.00 | 15,030.00 | 15,015.00 | 15,020.00 | 1.2K |
| 11:40 | 15,020.00 | 15,020.00 | 15,005.00 | 15,010.00 | 0.9K |
| 11:45 | 15,010.00 | 15,015.00 | 15,000.00 | 15,015.00 | 2.9K |
| 11:50 | 15,015.00 | 15,015.00 | 15,005.00 | 15,005.00 | 1.4K |
| 11:55 | 15,010.00 | 15,020.00 | 15,005.00 | 15,020.00 | 1.1K |
| 12:00 | 15,020.00 | 15,030.00 | 15,020.00 | 15,030.00 | 2.0K |
| 12:05 | 15,025.00 | 15,045.00 | 15,025.00 | 15,040.00 | 2.2K |
| 12:10 | 15,040.00 | 15,040.00 | 15,025.00 | 15,025.00 | 1.6K |
| 12:15 | 15,040.00 | 15,040.00 | 15,025.00 | 15,030.00 | 3.5K |
| 12:20 | 15,040.00 | 15,040.00 | 15,020.00 | 15,025.00 | 2.0K |
| 12:25 | 15,025.00 | 15,025.00 | 15,007.00 | 15,010.00 | 1.1K |
| 12:30 | 15,020.00 | 15,020.00 | 15,005.00 | 15,010.00 | 8.3K |
| 12:35 | 15,015.00 | 15,025.00 | 15,010.00 | 15,025.00 | 2.9K |
| 12:40 | 15,025.00 | 15,025.00 | 15,015.00 | 15,025.00 | 0.5K |
| 12:45 | 15,015.00 | 15,030.00 | 15,015.00 | 15,030.00 | 0.4K |
| 12:50 | 15,025.00 | 15,035.00 | 15,025.00 | 15,035.00 | 3.2K |
| 12:55 | 15,035.00 | 15,035.00 | 15,025.00 | 15,030.00 | 2.2K |
| 13:00 | 15,030.00 | 15,050.00 | 15,025.00 | 15,035.00 | 1.4K |
| 13:05 | 15,035.00 | 15,050.00 | 15,035.00 | 15,050.00 | 4.2K |
| 13:10 | 15,050.00 | 15,050.00 | 15,035.00 | 15,040.00 | 6.0K |
| 13:15 | 15,040.00 | 15,040.00 | 15,025.00 | 15,025.00 | 2.6K |
| 13:20 | 15,025.00 | 15,040.00 | 15,025.00 | 15,030.00 | 10.6K |
| 13:25 | 15,030.00 | 15,030.00 | 15,020.00 | 15,030.00 | 1.3K |
| 13:30 | 15,030.00 | 15,035.00 | 15,020.00 | 15,030.00 | 6.8K |
| 13:35 | 15,030.00 | 15,035.00 | 15,010.00 | 15,015.00 | 2.0K |
| 13:40 | 15,020.00 | 15,020.00 | 14,970.00 | 14,990.00 | 9.7K |
| 13:45 | 14,995.00 | 15,000.00 | 14,990.00 | 14,995.00 | 0.3K |
| 13:50 | 14,995.00 | 14,995.00 | 14,970.00 | 14,970.00 | 1.3K |
| 13:55 | 14,980.00 | 14,980.00 | 14,960.00 | 14,970.00 | 5.0K |
| 14:00 | 14,965.00 | 14,980.00 | 14,960.00 | 14,965.00 | 1.9K |
| 14:05 | 14,975.00 | 14,975.00 | 14,935.00 | 14,940.00 | 7.5K |
| 14:10 | 14,940.00 | 14,945.00 | 14,930.00 | 14,940.00 | 7.2K |
| 14:15 | 14,930.00 | 14,935.00 | 14,905.00 | 14,915.00 | 4.1K |
| 14:20 | 14,905.00 | 14,915.00 | 14,865.00 | 14,870.00 | 11.0K |
| 14:25 | 14,880.00 | 14,900.00 | 14,875.00 | 14,890.00 | 2.4K |
| 14:30 | 14,885.00 | 14,895.00 | 14,865.00 | 14,870.00 | 2.4K |
| 14:35 | 14,870.00 | 14,890.00 | 14,870.00 | 14,890.00 | 6.4K |
| 14:40 | 14,880.00 | 14,900.00 | 14,875.00 | 14,880.00 | 4.0K |
| 14:45 | 14,880.00 | 14,885.00 | 14,870.00 | 14,880.00 | 20.5K |
| 14:50 | 14,880.00 | 14,880.00 | 14,860.00 | 14,870.00 | 3.7K |
| 14:55 | 14,865.00 | 14,875.00 | 14,860.00 | 14,870.00 | 4.6K |
| 15:00 | 14,870.00 | 14,880.00 | 14,860.00 | 14,875.00 | 6.2K |
| 15:05 | 14,875.00 | 14,885.00 | 14,875.00 | 14,885.00 | 2.0K |
| 15:10 | 14,885.00 | 14,885.00 | 14,875.00 | 14,885.00 | 6.8K |
| 15:15 | 14,885.00 | 14,900.00 | 14,880.00 | 14,900.00 | 10.3K |
| 15:25 | 14,945.00 | 14,945.00 | 14,945.00 | 14,945.00 | 28.6K |