14,530.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 15,570.00 | 15,600.00 | 15,360.00 | 15,380.00 | 15.9K |
| 09:05 | 15,380.00 | 15,540.00 | 15,340.00 | 15,530.00 | 5.2K |
| 09:10 | 15,400.00 | 15,550.00 | 15,400.00 | 15,540.00 | 3.4K |
| 09:15 | 15,520.00 | 15,910.00 | 15,520.00 | 15,840.00 | 21.3K |
| 09:20 | 15,900.00 | 16,200.00 | 15,840.00 | 16,060.00 | 28.7K |
| 09:25 | 16,080.00 | 16,080.00 | 15,910.00 | 16,030.00 | 16.7K |
| 09:30 | 15,990.00 | 16,420.00 | 15,990.00 | 16,370.00 | 28.5K |
| 09:35 | 16,410.00 | 16,880.00 | 16,340.00 | 16,700.00 | 81.6K |
| 09:40 | 16,670.00 | 16,950.00 | 16,660.00 | 16,920.00 | 43.1K |
| 09:45 | 16,920.00 | 17,290.00 | 16,890.00 | 17,200.00 | 127.4K |
| 09:50 | 17,180.00 | 17,210.00 | 16,850.00 | 16,850.00 | 44.9K |
| 09:55 | 16,860.00 | 16,860.00 | 16,720.00 | 16,830.00 | 22.4K |
| 10:00 | 16,830.00 | 16,830.00 | 16,550.00 | 16,720.00 | 25.6K |
| 10:05 | 16,720.00 | 16,890.00 | 16,670.00 | 16,800.00 | 8.3K |
| 10:10 | 16,800.00 | 19,470.00 | 16,780.00 | 19,470.00 | 526.3K |
| 10:15 | 19,620.00 | 20,200.00 | 19,620.00 | 20,200.00 | 463.3K |
| 10:20 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 102.2K |
| 10:25 | 20,200.00 | 20,200.00 | 19,310.00 | 19,470.00 | 371.6K |
| 10:30 | 19,500.00 | 19,690.00 | 19,470.00 | 19,570.00 | 173.9K |
| 10:35 | 19,520.00 | 19,880.00 | 19,500.00 | 19,860.00 | 144.1K |
| 10:40 | 19,840.00 | 20,100.00 | 19,700.00 | 19,910.00 | 116.1K |
| 10:45 | 19,900.00 | 19,930.00 | 19,750.00 | 19,760.00 | 74.0K |
| 10:50 | 19,760.00 | 19,800.00 | 19,600.00 | 19,660.00 | 64.0K |
| 10:55 | 19,680.00 | 19,800.00 | 19,680.00 | 19,720.00 | 31.6K |
| 11:00 | 19,730.00 | 19,950.00 | 19,710.00 | 19,920.00 | 41.2K |
| 11:05 | 19,910.00 | 19,980.00 | 19,830.00 | 19,860.00 | 46.2K |
| 11:10 | 19,870.00 | 19,940.00 | 19,740.00 | 19,820.00 | 39.1K |
| 11:15 | 19,830.00 | 19,850.00 | 19,550.00 | 19,580.00 | 73.4K |
| 11:20 | 19,580.00 | 19,600.00 | 19,550.00 | 19,600.00 | 45.5K |
| 11:25 | 19,650.00 | 19,700.00 | 19,090.00 | 19,130.00 | 100.1K |
| 11:30 | 19,160.00 | 19,260.00 | 19,100.00 | 19,250.00 | 50.4K |
| 11:35 | 19,250.00 | 19,400.00 | 19,250.00 | 19,400.00 | 31.4K |
| 11:40 | 19,410.00 | 19,480.00 | 19,400.00 | 19,440.00 | 20.2K |
| 11:45 | 19,470.00 | 19,550.00 | 19,470.00 | 19,520.00 | 13.5K |
| 11:50 | 19,510.00 | 19,560.00 | 19,500.00 | 19,510.00 | 8.2K |
| 11:55 | 19,510.00 | 19,580.00 | 19,480.00 | 19,510.00 | 13.4K |
| 12:00 | 19,530.00 | 19,530.00 | 19,450.00 | 19,500.00 | 12.1K |
| 12:05 | 19,510.00 | 19,780.00 | 19,510.00 | 19,740.00 | 44.1K |
| 12:10 | 19,750.00 | 19,750.00 | 19,650.00 | 19,650.00 | 15.4K |
| 12:15 | 19,650.00 | 19,700.00 | 19,630.00 | 19,700.00 | 8.5K |
| 12:20 | 19,700.00 | 19,730.00 | 19,580.00 | 19,590.00 | 14.8K |
| 12:25 | 19,590.00 | 19,650.00 | 19,500.00 | 19,600.00 | 13.6K |
| 12:30 | 19,610.00 | 19,630.00 | 19,560.00 | 19,590.00 | 9.7K |
| 12:35 | 19,570.00 | 19,690.00 | 19,570.00 | 19,670.00 | 16.9K |
| 12:40 | 19,670.00 | 19,670.00 | 19,570.00 | 19,640.00 | 9.1K |
| 12:45 | 19,630.00 | 19,660.00 | 19,600.00 | 19,660.00 | 6.9K |
| 12:50 | 19,660.00 | 19,700.00 | 19,650.00 | 19,660.00 | 9.2K |
| 12:55 | 19,670.00 | 19,740.00 | 19,660.00 | 19,700.00 | 23.0K |
| 13:00 | 19,710.00 | 19,730.00 | 19,590.00 | 19,610.00 | 15.9K |
| 13:05 | 19,600.00 | 19,680.00 | 19,570.00 | 19,670.00 | 8.7K |
| 13:10 | 19,630.00 | 19,790.00 | 19,630.00 | 19,790.00 | 19.6K |
| 13:15 | 19,790.00 | 19,790.00 | 19,640.00 | 19,720.00 | 11.8K |
| 13:20 | 19,700.00 | 19,710.00 | 19,640.00 | 19,680.00 | 7.8K |
| 13:25 | 19,680.00 | 19,690.00 | 19,590.00 | 19,630.00 | 12.7K |
| 13:30 | 19,640.00 | 19,680.00 | 19,630.00 | 19,650.00 | 4.6K |
| 13:35 | 19,650.00 | 19,650.00 | 19,530.00 | 19,580.00 | 19.9K |
| 13:40 | 19,580.00 | 19,600.00 | 19,300.00 | 19,310.00 | 38.6K |
| 13:45 | 19,310.00 | 19,530.00 | 19,310.00 | 19,480.00 | 17.1K |
| 13:50 | 19,490.00 | 19,640.00 | 19,460.00 | 19,590.00 | 13.9K |
| 13:55 | 19,590.00 | 19,900.00 | 19,560.00 | 19,830.00 | 46.4K |
| 14:00 | 19,820.00 | 19,840.00 | 19,620.00 | 19,710.00 | 34.2K |
| 14:05 | 19,730.00 | 19,810.00 | 19,730.00 | 19,790.00 | 20.6K |
| 14:10 | 19,780.00 | 19,790.00 | 19,650.00 | 19,790.00 | 12.1K |
| 14:15 | 19,790.00 | 19,890.00 | 19,740.00 | 19,780.00 | 27.0K |
| 14:20 | 19,740.00 | 19,940.00 | 19,740.00 | 19,930.00 | 19.8K |
| 14:25 | 19,950.00 | 20,200.00 | 19,920.00 | 20,050.00 | 149.8K |
| 14:30 | 19,990.00 | 20,150.00 | 19,950.00 | 19,960.00 | 49.9K |
| 14:35 | 19,990.00 | 20,150.00 | 19,970.00 | 20,050.00 | 24.9K |
| 14:40 | 20,050.00 | 20,100.00 | 19,970.00 | 20,000.00 | 17.1K |
| 14:45 | 20,000.00 | 20,100.00 | 19,900.00 | 20,050.00 | 34.3K |
| 14:50 | 20,050.00 | 20,200.00 | 19,820.00 | 19,920.00 | 205.5K |
| 14:55 | 19,930.00 | 19,930.00 | 19,470.00 | 19,580.00 | 112.1K |
| 15:00 | 19,570.00 | 19,570.00 | 19,350.00 | 19,490.00 | 83.1K |
| 15:05 | 19,490.00 | 19,880.00 | 19,460.00 | 19,820.00 | 61.7K |
| 15:10 | 19,820.00 | 20,200.00 | 19,820.00 | 20,200.00 | 125.0K |
| 15:15 | 20,200.00 | 20,200.00 | 19,600.00 | 20,000.00 | 191.3K |
| 15:25 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 47.8K |