15,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,565.00 | 14,640.00 | 14,565.00 | 14,590.00 | 0.1K |
| 09:03 | 14,710.00 | 14,710.00 | 14,710.00 | 14,710.00 | 0.2K |
| 09:05 | 14,800.00 | 14,800.00 | 14,785.00 | 14,795.00 | 5.0K |
| 09:06 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 09:07 | 14,660.00 | 14,790.00 | 14,660.00 | 14,790.00 | 0.1K |
| 09:08 | 14,660.00 | 14,660.00 | 14,660.00 | 14,660.00 | 0.0K |
| 09:10 | 14,675.00 | 14,795.00 | 14,675.00 | 14,795.00 | 0.1K |
| 09:11 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.2K |
| 09:13 | 14,790.00 | 14,795.00 | 14,790.00 | 14,795.00 | 0.3K |
| 09:14 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.0K |
| 09:15 | 14,790.00 | 14,790.00 | 14,670.00 | 14,670.00 | 0.6K |
| 09:16 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 09:17 | 14,790.00 | 14,795.00 | 14,790.00 | 14,795.00 | 0.5K |
| 09:21 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.2K |
| 09:22 | 14,795.00 | 14,795.00 | 14,790.00 | 14,790.00 | 1.8K |
| 09:23 | 14,790.00 | 14,790.00 | 14,785.00 | 14,785.00 | 1.0K |
| 09:24 | 14,785.00 | 14,785.00 | 14,700.00 | 14,700.00 | 2.0K |
| 09:29 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.9K |
| 09:30 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 1.6K |
| 09:31 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 09:32 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.5K |
| 09:33 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.1K |
| 09:35 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.3K |
| 09:36 | 14,775.00 | 14,775.00 | 14,700.00 | 14,700.00 | 0.7K |
| 09:37 | 14,775.00 | 14,775.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:38 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:39 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:40 | 14,770.00 | 14,770.00 | 14,760.00 | 14,760.00 | 0.0K |
| 09:41 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.1K |
| 09:42 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.0K |
| 09:43 | 14,760.00 | 14,775.00 | 14,760.00 | 14,775.00 | 0.6K |
| 09:44 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 09:45 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 09:46 | 14,775.00 | 14,790.00 | 14,775.00 | 14,790.00 | 7.6K |
| 09:48 | 14,790.00 | 14,790.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:49 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.2K |
| 09:50 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 09:51 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 09:52 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.1K |
| 09:53 | 14,785.00 | 14,785.00 | 14,770.00 | 14,785.00 | 0.3K |
| 09:54 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 09:56 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 10:00 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.1K |
| 10:01 | 14,780.00 | 14,785.00 | 14,780.00 | 14,785.00 | 0.4K |
| 10:05 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 10:06 | 14,785.00 | 14,785.00 | 14,770.00 | 14,770.00 | 0.4K |
| 10:07 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 1.5K |
| 10:09 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.5K |
| 10:12 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 10:14 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 10:15 | 14,780.00 | 14,785.00 | 14,780.00 | 14,785.00 | 0.3K |
| 10:17 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 1.0K |
| 10:20 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 10:23 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.1K |
| 10:24 | 14,770.00 | 14,790.00 | 14,770.00 | 14,790.00 | 2.0K |
| 10:25 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 10:27 | 14,785.00 | 14,790.00 | 14,785.00 | 14,790.00 | 0.0K |
| 10:30 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 10:32 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 10:33 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.1K |
| 10:35 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.0K |
| 10:37 | 14,795.00 | 14,800.00 | 14,795.00 | 14,800.00 | 1.0K |
| 10:38 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.0K |
| 10:39 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.0K |
| 10:40 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.3K |
| 10:43 | 14,785.00 | 14,785.00 | 14,780.00 | 14,780.00 | 0.0K |
| 10:44 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 2.1K |
| 10:46 | 14,775.00 | 14,775.00 | 14,770.00 | 14,770.00 | 0.2K |
| 10:49 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.2K |
| 10:50 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.7K |
| 10:51 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 10:55 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.1K |
| 10:56 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.1K |
| 10:57 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.5K |
| 10:58 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 11:00 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 11:03 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.2K |
| 11:06 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 11:07 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.1K |
| 11:08 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.9K |
| 11:09 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 11:10 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.7K |
| 11:12 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 11:14 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.1K |
| 11:15 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 11:18 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 5.4K |
| 11:19 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 11:20 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 11:25 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.2K |
| 11:27 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 11:32 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 11:33 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 11:35 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.1K |
| 11:37 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.1K |
| 11:38 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 11:45 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 11:46 | 14,775.00 | 14,775.00 | 14,770.00 | 14,770.00 | 2.3K |
| 11:47 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.1K |
| 11:49 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.0K |
| 11:50 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.1K |
| 11:53 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 11:54 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 11:55 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 11:59 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.7K |
| 12:02 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 12:04 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 12:06 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 12:08 | 14,775.00 | 14,775.00 | 14,765.00 | 14,765.00 | 20.4K |
| 12:09 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.5K |
| 12:10 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.0K |
| 12:11 | 14,710.00 | 14,710.00 | 14,710.00 | 14,710.00 | 0.0K |
| 12:12 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | 0.0K |
| 12:17 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | 0.0K |
| 12:18 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | 0.0K |
| 12:24 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | 0.0K |
| 12:27 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | 0.0K |
| 12:28 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | 0.0K |
| 12:29 | 14,715.00 | 14,715.00 | 14,715.00 | 14,715.00 | 0.0K |
| 12:30 | 14,740.00 | 14,760.00 | 14,740.00 | 14,760.00 | 0.1K |
| 12:33 | 14,755.00 | 14,755.00 | 14,755.00 | 14,755.00 | 0.3K |
| 12:34 | 14,755.00 | 14,760.00 | 14,755.00 | 14,755.00 | 0.2K |
| 12:37 | 14,755.00 | 14,755.00 | 14,755.00 | 14,755.00 | 1.0K |
| 12:38 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.1K |
| 12:40 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.0K |
| 12:45 | 14,745.00 | 14,750.00 | 14,745.00 | 14,750.00 | 0.1K |
| 12:46 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.0K |
| 12:50 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.0K |
| 12:53 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.1K |
| 12:54 | 14,755.00 | 14,755.00 | 14,750.00 | 14,750.00 | 0.4K |
| 13:05 | 14,750.00 | 14,760.00 | 14,705.00 | 14,760.00 | 1.3K |
| 13:08 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.1K |
| 13:09 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.0K |
| 13:11 | 14,730.00 | 14,730.00 | 14,730.00 | 14,730.00 | 0.0K |
| 13:13 | 14,730.00 | 14,750.00 | 14,730.00 | 14,750.00 | 0.0K |
| 13:14 | 14,750.00 | 14,765.00 | 14,750.00 | 14,760.00 | 2.2K |
| 13:17 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.0K |
| 13:18 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.0K |
| 13:20 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.0K |
| 13:21 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.1K |
| 13:27 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.0K |
| 13:31 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 0.0K |
| 13:36 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 0.0K |
| 13:43 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.0K |
| 13:44 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.2K |
| 13:46 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.0K |
| 13:47 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.0K |
| 13:48 | 14,750.00 | 14,750.00 | 14,745.00 | 14,745.00 | 0.0K |
| 13:55 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 2.5K |
| 13:57 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.1K |
| 13:58 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 0.1K |
| 14:02 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 0.0K |
| 14:03 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.2K |
| 14:04 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 0.2K |
| 14:05 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 5.7K |
| 14:06 | 14,730.00 | 14,730.00 | 14,730.00 | 14,730.00 | 0.0K |
| 14:07 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.2K |
| 14:08 | 14,760.00 | 14,765.00 | 14,760.00 | 14,765.00 | 0.0K |
| 14:13 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.1K |
| 14:15 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 14:17 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.1K |
| 14:22 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.0K |
| 14:34 | 14,750.00 | 14,750.00 | 14,730.00 | 14,730.00 | 10.0K |
| 14:35 | 14,710.00 | 14,730.00 | 14,710.00 | 14,730.00 | 0.1K |
| 14:36 | 14,710.00 | 14,710.00 | 14,710.00 | 14,710.00 | 0.0K |
| 14:45 | 14,725.00 | 14,740.00 | 14,725.00 | 14,740.00 | 1.7K |
| 14:46 | 14,735.00 | 14,735.00 | 14,735.00 | 14,735.00 | 0.0K |
| 14:48 | 14,740.00 | 14,745.00 | 14,740.00 | 14,745.00 | 6.7K |
| 14:49 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.0K |
| 14:53 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.0K |
| 14:54 | 14,740.00 | 14,740.00 | 14,600.00 | 14,600.00 | 5.9K |
| 14:55 | 14,735.00 | 14,735.00 | 14,735.00 | 14,735.00 | 0.1K |
| 14:58 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.0K |
| 14:59 | 14,740.00 | 14,750.00 | 14,740.00 | 14,750.00 | 3.4K |
| 15:00 | 14,745.00 | 14,745.00 | 14,590.00 | 14,590.00 | 0.0K |
| 15:01 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 0.0K |
| 15:02 | 14,745.00 | 14,745.00 | 14,745.00 | 14,745.00 | 0.7K |
| 15:04 | 14,590.00 | 14,740.00 | 14,590.00 | 14,740.00 | 0.1K |
| 15:16 | 14,740.00 | 14,740.00 | 14,740.00 | 14,740.00 | 0.1K |
| 15:29 | 14,735.00 | 14,735.00 | 14,735.00 | 14,735.00 | 1.3K |