15,290.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,805.00 | 14,805.00 | 14,755.00 | 14,755.00 | 0.1K |
| 09:01 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.1K |
| 09:02 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.1K |
| 09:03 | 14,655.00 | 14,750.00 | 14,655.00 | 14,750.00 | 0.0K |
| 09:05 | 14,700.00 | 14,760.00 | 14,700.00 | 14,730.00 | 2.1K |
| 09:06 | 14,720.00 | 14,760.00 | 14,720.00 | 14,760.00 | 0.2K |
| 09:08 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.0K |
| 09:10 | 14,710.00 | 14,710.00 | 14,710.00 | 14,710.00 | 0.0K |
| 09:11 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.0K |
| 09:12 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.0K |
| 09:14 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.0K |
| 09:15 | 14,760.00 | 14,765.00 | 14,715.00 | 14,760.00 | 0.4K |
| 09:16 | 14,765.00 | 14,775.00 | 14,765.00 | 14,775.00 | 0.8K |
| 09:17 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 09:18 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.2K |
| 09:19 | 14,775.00 | 14,780.00 | 14,775.00 | 14,780.00 | 0.2K |
| 09:20 | 14,780.00 | 14,780.00 | 14,775.00 | 14,775.00 | 1.2K |
| 09:21 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.4K |
| 09:22 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.5K |
| 09:23 | 14,770.00 | 14,770.00 | 14,765.00 | 14,765.00 | 1.7K |
| 09:24 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.0K |
| 09:27 | 14,755.00 | 14,755.00 | 14,755.00 | 14,755.00 | 0.0K |
| 09:29 | 14,750.00 | 14,750.00 | 14,750.00 | 14,750.00 | 0.0K |
| 09:30 | 14,760.00 | 14,765.00 | 14,760.00 | 14,765.00 | 0.0K |
| 09:31 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.0K |
| 09:32 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.0K |
| 09:33 | 14,765.00 | 14,770.00 | 14,765.00 | 14,770.00 | 0.1K |
| 09:34 | 14,770.00 | 14,775.00 | 14,770.00 | 14,775.00 | 0.1K |
| 09:35 | 14,770.00 | 14,775.00 | 14,770.00 | 14,770.00 | 0.4K |
| 09:36 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:37 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.1K |
| 09:38 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:39 | 14,765.00 | 14,775.00 | 14,765.00 | 14,775.00 | 1.0K |
| 09:40 | 14,775.00 | 14,775.00 | 14,765.00 | 14,765.00 | 1.0K |
| 09:41 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:42 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:43 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:44 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.2K |
| 09:45 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:46 | 14,767.00 | 14,770.00 | 14,767.00 | 14,770.00 | 0.0K |
| 09:47 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:48 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:50 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:52 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 09:53 | 14,770.00 | 14,770.00 | 14,765.00 | 14,765.00 | 0.1K |
| 09:57 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0.1K |
| 09:58 | 14,765.00 | 14,770.00 | 14,765.00 | 14,770.00 | 0.1K |
| 09:59 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.2K |
| 10:00 | 14,770.00 | 14,770.00 | 14,765.00 | 14,765.00 | 0.0K |
| 10:05 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.0K |
| 10:06 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.0K |
| 10:08 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.1K |
| 10:10 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 10:12 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 10:13 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 10:16 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 10:19 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 2.2K |
| 10:20 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 2.0K |
| 10:21 | 14,790.00 | 14,795.00 | 14,790.00 | 14,795.00 | 0.2K |
| 10:22 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 1.0K |
| 10:23 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.4K |
| 10:26 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.7K |
| 10:27 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.1K |
| 10:31 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 10:33 | 14,795.00 | 14,800.00 | 14,795.00 | 14,800.00 | 0.0K |
| 10:34 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0K |
| 10:35 | 14,800.00 | 14,800.00 | 14,795.00 | 14,795.00 | 0.3K |
| 10:38 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.4K |
| 10:39 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.0K |
| 10:40 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 10:43 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 10:44 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.1K |
| 10:47 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 10:54 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 10:55 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 10:57 | 14,790.00 | 14,790.00 | 14,785.00 | 14,785.00 | 0.4K |
| 10:58 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.4K |
| 10:59 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 11:00 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 11:01 | 14,785.00 | 14,785.00 | 14,780.00 | 14,785.00 | 0.0K |
| 11:03 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.7K |
| 11:05 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.0K |
| 11:07 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.4K |
| 11:08 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0K |
| 11:11 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.1K |
| 11:12 | 14,805.00 | 14,805.00 | 14,800.00 | 14,800.00 | 0.1K |
| 11:14 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0K |
| 11:17 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0K |
| 11:20 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.4K |
| 11:22 | 14,795.00 | 14,795.00 | 14,790.00 | 14,790.00 | 0.6K |
| 11:24 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 11:26 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 11:27 | 14,790.00 | 14,795.00 | 14,790.00 | 14,795.00 | 0.0K |
| 11:35 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 11:40 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 11:43 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 11:45 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.4K |
| 11:46 | 14,790.00 | 14,790.00 | 14,785.00 | 14,785.00 | 2.1K |
| 11:48 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 11:49 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 11:54 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.1K |
| 11:55 | 14,785.00 | 14,785.00 | 14,785.00 | 14,785.00 | 0.0K |
| 11:58 | 14,780.00 | 14,780.00 | 14,765.00 | 14,765.00 | 0.0K |
| 12:00 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.0K |
| 12:05 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 12:09 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 12:20 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 12:21 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 12:27 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.1K |
| 12:33 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 12:35 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 12:39 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 12:40 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 12:41 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 12:42 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 0.0K |
| 12:43 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.1K |
| 12:44 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.1K |
| 12:45 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.3K |
| 12:46 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.8K |
| 12:47 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 2.3K |
| 12:51 | 14,785.00 | 14,795.00 | 14,775.00 | 14,795.00 | 0.7K |
| 13:01 | 14,795.00 | 14,805.00 | 14,795.00 | 14,805.00 | 0.1K |
| 13:02 | 14,805.00 | 14,805.00 | 14,805.00 | 14,805.00 | 0.1K |
| 13:03 | 14,805.00 | 14,805.00 | 14,805.00 | 14,805.00 | 0.0K |
| 13:06 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.0K |
| 13:07 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.3K |
| 13:09 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.0K |
| 13:18 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.0K |
| 13:22 | 14,800.00 | 14,805.00 | 14,800.00 | 14,800.00 | 0.7K |
| 13:23 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.2K |
| 13:24 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.1K |
| 13:25 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.3K |
| 13:26 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0K |
| 13:27 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0K |
| 13:31 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0K |
| 13:33 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 0.1K |
| 13:36 | 14,815.00 | 14,820.00 | 14,815.00 | 14,820.00 | 0.5K |
| 13:37 | 14,815.00 | 14,815.00 | 14,810.00 | 14,810.00 | 1.2K |
| 13:38 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.0K |
| 13:39 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.0K |
| 13:49 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0K |
| 13:52 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 1.1K |
| 13:56 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 0.0K |
| 13:57 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 0.2K |
| 14:02 | 14,810.00 | 14,810.00 | 14,805.00 | 14,805.00 | 2.0K |
| 14:03 | 14,815.00 | 14,815.00 | 14,815.00 | 14,815.00 | 0.3K |
| 14:04 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 0.3K |
| 14:06 | 14,815.00 | 14,815.00 | 14,815.00 | 14,815.00 | 0.0K |
| 14:07 | 14,805.00 | 14,805.00 | 14,805.00 | 14,805.00 | 0.0K |
| 14:08 | 14,805.00 | 14,805.00 | 14,795.00 | 14,795.00 | 0.5K |
| 14:09 | 14,815.00 | 14,815.00 | 14,775.00 | 14,805.00 | 1.9K |
| 14:10 | 14,805.00 | 14,805.00 | 14,805.00 | 14,805.00 | 0.9K |
| 14:11 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 0.0K |
| 14:12 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 0.0K |
| 14:18 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.6K |
| 14:19 | 14,775.00 | 14,775.00 | 14,775.00 | 14,775.00 | 1.0K |
| 14:20 | 14,780.00 | 14,780.00 | 14,770.00 | 14,770.00 | 0.7K |
| 14:21 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 1.1K |
| 14:22 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 14:23 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 14:27 | 14,780.00 | 14,780.00 | 14,765.00 | 14,765.00 | 0.5K |
| 14:30 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.1K |
| 14:36 | 14,770.00 | 14,770.00 | 14,765.00 | 14,765.00 | 1.0K |
| 14:37 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.0K |
| 14:41 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.0K |
| 14:44 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 14:47 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.4K |
| 14:48 | 14,765.00 | 14,765.00 | 14,765.00 | 14,765.00 | 0.0K |
| 14:49 | 14,770.00 | 14,770.00 | 14,770.00 | 14,770.00 | 0.0K |
| 14:51 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 0.0K |
| 14:54 | 14,780.00 | 14,785.00 | 14,780.00 | 14,785.00 | 0.4K |
| 14:56 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.1K |
| 14:57 | 14,790.00 | 14,790.00 | 14,790.00 | 14,790.00 | 0.0K |
| 15:01 | 14,790.00 | 14,790.00 | 14,785.00 | 14,785.00 | 0.6K |
| 15:02 | 14,790.00 | 14,795.00 | 14,790.00 | 14,795.00 | 1.9K |
| 15:03 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0K |
| 15:06 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0.0K |
| 15:09 | 14,810.00 | 14,810.00 | 14,810.00 | 14,810.00 | 0.0K |
| 15:10 | 14,795.00 | 14,795.00 | 14,795.00 | 14,795.00 | 0.4K |
| 15:18 | 14,810.00 | 14,810.00 | 14,790.00 | 14,790.00 | 0.4K |
| 15:29 | 14,805.00 | 14,805.00 | 14,805.00 | 14,805.00 | 0.8K |