14,510.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 13,890.00 | 14,240.00 | 13,880.00 | 14,180.00 | 30.5K |
| 09:05 | 14,130.00 | 14,590.00 | 14,130.00 | 14,480.00 | 28.9K |
| 09:10 | 14,490.00 | 14,820.00 | 14,440.00 | 14,760.00 | 34.6K |
| 09:15 | 14,830.00 | 15,340.00 | 14,800.00 | 15,340.00 | 72.3K |
| 09:20 | 15,530.00 | 15,730.00 | 15,120.00 | 15,170.00 | 139.5K |
| 09:25 | 15,150.00 | 15,390.00 | 15,020.00 | 15,390.00 | 38.7K |
| 09:30 | 15,380.00 | 15,630.00 | 15,310.00 | 15,630.00 | 37.3K |
| 09:35 | 15,640.00 | 15,700.00 | 15,400.00 | 15,500.00 | 37.7K |
| 09:40 | 15,570.00 | 15,620.00 | 15,500.00 | 15,560.00 | 20.3K |
| 09:45 | 15,530.00 | 15,690.00 | 15,460.00 | 15,690.00 | 19.7K |
| 09:50 | 15,680.00 | 16,050.00 | 15,550.00 | 16,020.00 | 77.8K |
| 09:55 | 16,020.00 | 16,180.00 | 15,900.00 | 16,160.00 | 111.5K |
| 10:00 | 16,170.00 | 16,170.00 | 15,770.00 | 15,960.00 | 38.3K |
| 10:05 | 16,000.00 | 16,040.00 | 15,620.00 | 15,620.00 | 28.3K |
| 10:10 | 15,650.00 | 15,700.00 | 15,530.00 | 15,700.00 | 13.9K |
| 10:15 | 15,700.00 | 15,710.00 | 15,450.00 | 15,640.00 | 18.7K |
| 10:20 | 15,620.00 | 15,620.00 | 15,450.00 | 15,460.00 | 11.6K |
| 10:25 | 15,460.00 | 15,550.00 | 15,440.00 | 15,520.00 | 3.3K |
| 10:30 | 15,520.00 | 15,630.00 | 15,490.00 | 15,490.00 | 5.9K |
| 10:35 | 15,490.00 | 15,570.00 | 15,460.00 | 15,460.00 | 2.7K |
| 10:40 | 15,450.00 | 15,550.00 | 15,390.00 | 15,550.00 | 9.8K |
| 10:45 | 15,550.00 | 15,700.00 | 15,550.00 | 15,610.00 | 3.8K |
| 10:50 | 15,550.00 | 15,600.00 | 15,500.00 | 15,510.00 | 2.8K |
| 10:55 | 15,560.00 | 15,690.00 | 15,500.00 | 15,680.00 | 1.8K |
| 11:00 | 15,680.00 | 15,940.00 | 15,510.00 | 15,850.00 | 12.4K |
| 11:05 | 15,850.00 | 15,850.00 | 15,700.00 | 15,820.00 | 5.0K |
| 11:10 | 15,790.00 | 15,810.00 | 15,740.00 | 15,770.00 | 1.9K |
| 11:15 | 15,770.00 | 15,890.00 | 15,760.00 | 15,870.00 | 6.1K |
| 11:20 | 15,880.00 | 15,880.00 | 15,730.00 | 15,730.00 | 3.1K |
| 11:25 | 15,720.00 | 15,740.00 | 15,610.00 | 15,620.00 | 6.9K |
| 11:30 | 15,650.00 | 15,670.00 | 15,610.00 | 15,610.00 | 3.0K |
| 11:35 | 15,670.00 | 15,670.00 | 15,590.00 | 15,590.00 | 2.6K |
| 11:40 | 15,590.00 | 15,620.00 | 15,520.00 | 15,550.00 | 2.8K |
| 11:45 | 15,550.00 | 15,590.00 | 15,510.00 | 15,520.00 | 3.7K |
| 11:50 | 15,520.00 | 15,580.00 | 15,520.00 | 15,530.00 | 1.7K |
| 11:55 | 15,580.00 | 15,590.00 | 15,480.00 | 15,480.00 | 2.9K |
| 12:00 | 15,480.00 | 15,540.00 | 15,430.00 | 15,440.00 | 3.5K |
| 12:05 | 15,440.00 | 15,520.00 | 15,320.00 | 15,320.00 | 17.6K |
| 12:10 | 15,310.00 | 15,440.00 | 15,300.00 | 15,430.00 | 10.3K |
| 12:15 | 15,380.00 | 15,440.00 | 15,300.00 | 15,360.00 | 5.9K |
| 12:20 | 15,370.00 | 15,370.00 | 15,170.00 | 15,360.00 | 13.0K |
| 12:25 | 15,350.00 | 15,360.00 | 15,240.00 | 15,300.00 | 4.3K |
| 12:30 | 15,300.00 | 15,390.00 | 15,300.00 | 15,390.00 | 0.4K |
| 12:35 | 15,390.00 | 15,430.00 | 15,340.00 | 15,430.00 | 1.5K |
| 12:40 | 15,380.00 | 15,500.00 | 15,370.00 | 15,500.00 | 4.0K |
| 12:45 | 15,500.00 | 15,500.00 | 15,350.00 | 15,380.00 | 5.1K |
| 12:50 | 15,380.00 | 15,450.00 | 15,380.00 | 15,390.00 | 0.2K |
| 12:55 | 15,390.00 | 15,460.00 | 15,380.00 | 15,460.00 | 3.2K |
| 13:00 | 15,470.00 | 15,610.00 | 15,470.00 | 15,520.00 | 9.5K |
| 13:05 | 15,490.00 | 15,510.00 | 15,440.00 | 15,480.00 | 1.3K |
| 13:10 | 15,490.00 | 15,760.00 | 15,480.00 | 15,760.00 | 15.9K |
| 13:15 | 15,770.00 | 15,770.00 | 15,670.00 | 15,720.00 | 4.8K |
| 13:20 | 15,730.00 | 15,900.00 | 15,670.00 | 15,860.00 | 11.0K |
| 13:25 | 15,900.00 | 15,900.00 | 15,500.00 | 15,700.00 | 7.0K |
| 13:30 | 15,710.00 | 15,800.00 | 15,590.00 | 15,760.00 | 8.2K |
| 13:35 | 15,760.00 | 16,300.00 | 15,760.00 | 16,280.00 | 77.1K |
| 13:40 | 16,270.00 | 16,330.00 | 16,110.00 | 16,230.00 | 36.2K |
| 13:45 | 16,250.00 | 16,400.00 | 16,070.00 | 16,180.00 | 69.0K |
| 13:50 | 16,200.00 | 16,390.00 | 16,100.00 | 16,370.00 | 32.9K |
| 13:55 | 16,370.00 | 16,620.00 | 16,180.00 | 16,410.00 | 58.5K |
| 14:00 | 16,450.00 | 16,690.00 | 16,280.00 | 16,380.00 | 50.4K |
| 14:05 | 16,310.00 | 16,410.00 | 16,100.00 | 16,180.00 | 31.1K |
| 14:10 | 16,190.00 | 16,280.00 | 16,100.00 | 16,150.00 | 10.7K |
| 14:15 | 16,150.00 | 16,150.00 | 16,040.00 | 16,040.00 | 6.9K |
| 14:20 | 16,070.00 | 16,220.00 | 16,000.00 | 16,220.00 | 8.2K |
| 14:25 | 16,250.00 | 16,280.00 | 16,150.00 | 16,280.00 | 5.0K |
| 14:30 | 16,280.00 | 16,410.00 | 16,230.00 | 16,410.00 | 10.4K |
| 14:35 | 16,410.00 | 16,410.00 | 16,160.00 | 16,190.00 | 8.4K |
| 14:40 | 16,190.00 | 16,270.00 | 16,190.00 | 16,200.00 | 4.5K |
| 14:45 | 16,210.00 | 16,500.00 | 16,190.00 | 16,500.00 | 16.8K |
| 14:50 | 16,500.00 | 16,590.00 | 16,430.00 | 16,500.00 | 24.4K |
| 14:55 | 16,500.00 | 16,620.00 | 16,410.00 | 16,580.00 | 16.6K |
| 15:00 | 16,600.00 | 16,600.00 | 16,460.00 | 16,510.00 | 8.8K |
| 15:05 | 16,510.00 | 16,660.00 | 16,485.00 | 16,560.00 | 17.8K |
| 15:10 | 16,540.00 | 16,580.00 | 16,450.00 | 16,490.00 | 11.9K |
| 15:15 | 16,490.00 | 16,630.00 | 16,370.00 | 16,370.00 | 17.8K |
| 15:25 | 16,490.00 | 16,490.00 | 16,490.00 | 16,490.00 | 8.8K |