14,530.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 13,770.00 | 13,990.00 | 13,760.00 | 13,910.00 | 7.6K |
| 09:05 | 13,970.00 | 14,250.00 | 13,970.00 | 14,250.00 | 9.4K |
| 09:10 | 14,220.00 | 14,590.00 | 14,120.00 | 14,550.00 | 28.5K |
| 09:15 | 14,520.00 | 14,690.00 | 14,360.00 | 14,390.00 | 29.6K |
| 09:20 | 14,400.00 | 14,460.00 | 14,310.00 | 14,360.00 | 7.8K |
| 09:25 | 14,360.00 | 14,690.00 | 14,360.00 | 14,500.00 | 19.8K |
| 09:30 | 14,500.00 | 14,620.00 | 14,360.00 | 14,410.00 | 11.3K |
| 09:35 | 14,430.00 | 14,430.00 | 14,200.00 | 14,250.00 | 9.8K |
| 09:40 | 14,270.00 | 14,310.00 | 14,200.00 | 14,310.00 | 3.8K |
| 09:45 | 14,350.00 | 14,350.00 | 14,230.00 | 14,280.00 | 1.5K |
| 09:50 | 14,350.00 | 14,360.00 | 14,260.00 | 14,320.00 | 3.6K |
| 09:55 | 14,320.00 | 14,400.00 | 14,250.00 | 14,340.00 | 3.4K |
| 10:00 | 14,280.00 | 14,390.00 | 14,250.00 | 14,330.00 | 7.9K |
| 10:05 | 14,330.00 | 14,360.00 | 14,290.00 | 14,330.00 | 2.3K |
| 10:10 | 14,330.00 | 14,390.00 | 14,330.00 | 14,390.00 | 1.1K |
| 10:15 | 14,380.00 | 14,380.00 | 14,300.00 | 14,300.00 | 3.4K |
| 10:20 | 14,300.00 | 14,520.00 | 14,300.00 | 14,500.00 | 6.9K |
| 10:25 | 14,470.00 | 14,570.00 | 14,440.00 | 14,560.00 | 7.1K |
| 10:30 | 14,540.00 | 14,790.00 | 14,530.00 | 14,750.00 | 30.9K |
| 10:35 | 14,750.00 | 14,880.00 | 14,580.00 | 14,580.00 | 35.6K |
| 10:40 | 14,610.00 | 14,670.00 | 14,580.00 | 14,600.00 | 5.6K |
| 10:45 | 14,600.00 | 14,680.00 | 14,590.00 | 14,610.00 | 2.4K |
| 10:50 | 14,680.00 | 14,880.00 | 14,630.00 | 14,740.00 | 11.1K |
| 10:55 | 14,830.00 | 14,860.00 | 14,680.00 | 14,860.00 | 14.3K |
| 11:00 | 14,890.00 | 15,140.00 | 14,810.00 | 15,140.00 | 56.2K |
| 11:05 | 15,200.00 | 15,200.00 | 14,980.00 | 15,060.00 | 55.3K |
| 11:10 | 15,040.00 | 15,150.00 | 15,010.00 | 15,010.00 | 18.2K |
| 11:15 | 15,010.00 | 15,060.00 | 14,900.00 | 14,910.00 | 24.9K |
| 11:20 | 14,970.00 | 14,970.00 | 14,830.00 | 14,870.00 | 10.9K |
| 11:25 | 14,870.00 | 14,980.00 | 14,860.00 | 14,890.00 | 3.9K |
| 11:30 | 14,880.00 | 15,050.00 | 14,860.00 | 14,970.00 | 6.7K |
| 11:35 | 14,970.00 | 15,090.00 | 14,960.00 | 15,070.00 | 5.8K |
| 11:40 | 15,070.00 | 15,260.00 | 15,060.00 | 15,150.00 | 31.8K |
| 11:45 | 15,140.00 | 15,290.00 | 15,090.00 | 15,120.00 | 16.7K |
| 11:50 | 15,120.00 | 15,240.00 | 15,120.00 | 15,190.00 | 8.5K |
| 11:55 | 15,190.00 | 15,300.00 | 15,110.00 | 15,290.00 | 17.9K |
| 12:00 | 15,290.00 | 15,310.00 | 15,200.00 | 15,210.00 | 22.3K |
| 12:05 | 15,200.00 | 15,310.00 | 15,200.00 | 15,270.00 | 16.5K |
| 12:10 | 15,260.00 | 15,260.00 | 15,180.00 | 15,200.00 | 4.6K |
| 12:15 | 15,200.00 | 15,270.00 | 15,170.00 | 15,270.00 | 7.8K |
| 12:20 | 15,260.00 | 15,370.00 | 15,250.00 | 15,290.00 | 72.8K |
| 12:25 | 15,280.00 | 15,280.00 | 14,980.00 | 15,000.00 | 36.8K |
| 12:30 | 15,000.00 | 15,020.00 | 14,750.00 | 14,750.00 | 27.0K |
| 12:35 | 14,770.00 | 14,830.00 | 14,650.00 | 14,760.00 | 25.3K |
| 12:40 | 14,760.00 | 14,820.00 | 14,650.00 | 14,650.00 | 14.8K |
| 12:45 | 14,650.00 | 14,680.00 | 14,500.00 | 14,525.00 | 16.7K |
| 12:50 | 14,510.00 | 14,630.00 | 14,480.00 | 14,590.00 | 21.1K |
| 12:55 | 14,590.00 | 14,620.00 | 14,590.00 | 14,610.00 | 2.7K |
| 13:00 | 14,600.00 | 14,630.00 | 14,560.00 | 14,590.00 | 2.3K |
| 13:05 | 14,590.00 | 14,590.00 | 14,500.00 | 14,510.00 | 6.3K |
| 13:10 | 14,520.00 | 14,550.00 | 14,500.00 | 14,500.00 | 13.7K |
| 13:15 | 14,500.00 | 14,560.00 | 14,500.00 | 14,540.00 | 2.6K |
| 13:20 | 14,540.00 | 14,540.00 | 14,500.00 | 14,520.00 | 1.8K |
| 13:25 | 14,520.00 | 14,540.00 | 14,480.00 | 14,500.00 | 7.1K |
| 13:30 | 14,500.00 | 14,540.00 | 14,500.00 | 14,520.00 | 0.6K |
| 13:35 | 14,520.00 | 14,520.00 | 14,490.00 | 14,510.00 | 1.6K |
| 13:40 | 14,520.00 | 14,570.00 | 14,510.00 | 14,570.00 | 1.1K |
| 13:45 | 14,540.00 | 14,570.00 | 14,540.00 | 14,560.00 | 1.9K |
| 13:50 | 14,570.00 | 14,570.00 | 14,400.00 | 14,400.00 | 8.2K |
| 13:55 | 14,410.00 | 14,450.00 | 14,400.00 | 14,410.00 | 1.5K |
| 14:00 | 14,410.00 | 14,440.00 | 14,400.00 | 14,440.00 | 0.6K |
| 14:05 | 14,440.00 | 14,440.00 | 14,400.00 | 14,410.00 | 2.4K |
| 14:10 | 14,410.00 | 14,430.00 | 14,330.00 | 14,370.00 | 8.8K |
| 14:15 | 14,370.00 | 14,410.00 | 14,330.00 | 14,400.00 | 2.2K |
| 14:20 | 14,410.00 | 14,420.00 | 14,350.00 | 14,420.00 | 0.8K |
| 14:25 | 14,410.00 | 14,450.00 | 14,410.00 | 14,430.00 | 1.0K |
| 14:30 | 14,430.00 | 14,440.00 | 14,370.00 | 14,410.00 | 1.8K |
| 14:35 | 14,410.00 | 14,430.00 | 14,360.00 | 14,420.00 | 1.5K |
| 14:40 | 14,420.00 | 14,460.00 | 14,420.00 | 14,440.00 | 1.6K |
| 14:45 | 14,440.00 | 14,500.00 | 14,440.00 | 14,500.00 | 3.9K |
| 14:50 | 14,500.00 | 14,520.00 | 14,480.00 | 14,520.00 | 1.5K |
| 14:55 | 14,510.00 | 14,540.00 | 14,500.00 | 14,540.00 | 0.7K |
| 15:00 | 14,540.00 | 14,560.00 | 14,520.00 | 14,530.00 | 2.1K |
| 15:05 | 14,530.00 | 14,530.00 | 14,500.00 | 14,510.00 | 3.8K |
| 15:10 | 14,500.00 | 14,510.00 | 14,420.00 | 14,510.00 | 2.7K |
| 15:15 | 14,510.00 | 14,510.00 | 14,470.00 | 14,470.00 | 1.3K |
| 15:25 | 14,470.00 | 14,470.00 | 14,470.00 | 14,470.00 | 5.5K |