19,300.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 13,955.00 | 13,955.00 | 13,860.00 | 13,895.00 | 2.5K |
| 09:05 | 13,915.00 | 13,985.00 | 13,895.00 | 13,985.00 | 5.0K |
| 09:10 | 13,985.00 | 13,995.00 | 13,955.00 | 13,980.00 | 6.8K |
| 09:15 | 13,995.00 | 14,010.00 | 13,975.00 | 13,980.00 | 7.0K |
| 09:20 | 13,960.00 | 13,970.00 | 13,910.00 | 13,920.00 | 4.9K |
| 09:25 | 13,920.00 | 13,965.00 | 13,920.00 | 13,935.00 | 7.7K |
| 09:30 | 13,920.00 | 14,005.00 | 13,920.00 | 13,995.00 | 7.1K |
| 09:35 | 14,005.00 | 14,115.00 | 13,995.00 | 14,115.00 | 2.4K |
| 09:40 | 14,115.00 | 14,130.00 | 14,100.00 | 14,115.00 | 4.2K |
| 09:45 | 14,125.00 | 14,130.00 | 14,100.00 | 14,100.00 | 4.4K |
| 09:50 | 14,100.00 | 14,115.00 | 14,085.00 | 14,085.00 | 2.1K |
| 09:55 | 14,090.00 | 14,090.00 | 14,070.00 | 14,070.00 | 2.4K |
| 10:00 | 14,065.00 | 14,065.00 | 14,035.00 | 14,050.00 | 3.9K |
| 10:05 | 14,050.00 | 14,115.00 | 14,050.00 | 14,115.00 | 0.9K |
| 10:10 | 14,110.00 | 14,120.00 | 14,100.00 | 14,105.00 | 2.5K |
| 10:15 | 14,105.00 | 14,130.00 | 14,105.00 | 14,130.00 | 2.0K |
| 10:20 | 14,130.00 | 14,130.00 | 14,100.00 | 14,105.00 | 0.9K |
| 10:25 | 14,115.00 | 14,120.00 | 14,095.00 | 14,100.00 | 0.8K |
| 10:30 | 14,100.00 | 14,100.00 | 14,060.00 | 14,060.00 | 0.6K |
| 10:35 | 14,070.00 | 14,070.00 | 14,030.00 | 14,055.00 | 4.3K |
| 10:40 | 14,030.00 | 14,045.00 | 14,030.00 | 14,030.00 | 0.1K |
| 10:45 | 14,045.00 | 14,050.00 | 14,035.00 | 14,040.00 | 1.4K |
| 10:50 | 14,045.00 | 14,050.00 | 14,010.00 | 14,030.00 | 1.1K |
| 10:55 | 14,010.00 | 14,020.00 | 14,000.00 | 14,010.00 | 1.1K |
| 11:00 | 14,005.00 | 14,040.00 | 14,005.00 | 14,040.00 | 1.2K |
| 11:05 | 14,040.00 | 14,045.00 | 14,035.00 | 14,040.00 | 1.3K |
| 11:10 | 14,040.00 | 14,040.00 | 14,015.00 | 14,020.00 | 1.8K |
| 11:15 | 14,030.00 | 14,055.00 | 14,025.00 | 14,055.00 | 3.9K |
| 11:20 | 14,035.00 | 14,050.00 | 14,030.00 | 14,050.00 | 0.7K |
| 11:25 | 14,050.00 | 14,075.00 | 14,050.00 | 14,065.00 | 0.6K |
| 11:30 | 14,065.00 | 14,075.00 | 14,050.00 | 14,075.00 | 0.2K |
| 11:35 | 14,070.00 | 14,070.00 | 14,050.00 | 14,050.00 | 0.8K |
| 11:40 | 14,060.00 | 14,065.00 | 14,035.00 | 14,045.00 | 0.4K |
| 11:45 | 14,030.00 | 14,045.00 | 14,030.00 | 14,040.00 | 0.1K |
| 11:50 | 14,040.00 | 14,055.00 | 14,025.00 | 14,055.00 | 0.3K |
| 11:55 | 14,030.00 | 14,055.00 | 14,030.00 | 14,045.00 | 0.7K |
| 12:00 | 14,045.00 | 14,045.00 | 14,030.00 | 14,040.00 | 0.3K |
| 12:05 | 14,040.00 | 14,050.00 | 14,025.00 | 14,035.00 | 0.1K |
| 12:10 | 14,045.00 | 14,050.00 | 14,030.00 | 14,030.00 | 0.6K |
| 12:15 | 14,045.00 | 14,050.00 | 14,030.00 | 14,050.00 | 1.6K |
| 12:20 | 14,045.00 | 14,045.00 | 14,030.00 | 14,040.00 | 1.4K |
| 12:25 | 14,045.00 | 14,045.00 | 14,030.00 | 14,030.00 | 2.2K |
| 12:30 | 14,030.00 | 14,030.00 | 14,010.00 | 14,010.00 | 0.8K |
| 12:35 | 14,015.00 | 14,015.00 | 13,995.00 | 14,005.00 | 1.4K |
| 12:40 | 13,995.00 | 14,005.00 | 13,990.00 | 14,005.00 | 0.3K |
| 12:45 | 14,005.00 | 14,005.00 | 13,990.00 | 13,995.00 | 0.6K |
| 12:50 | 13,995.00 | 14,030.00 | 13,995.00 | 14,030.00 | 0.3K |
| 12:55 | 14,030.00 | 14,030.00 | 14,005.00 | 14,025.00 | 0.1K |
| 13:00 | 14,025.00 | 14,030.00 | 14,015.00 | 14,015.00 | 0.6K |
| 13:05 | 14,020.00 | 14,030.00 | 14,000.00 | 14,000.00 | 1.1K |
| 13:10 | 13,995.00 | 14,020.00 | 13,990.00 | 13,990.00 | 14.5K |
| 13:15 | 14,000.00 | 14,000.00 | 13,990.00 | 13,995.00 | 1.9K |
| 13:20 | 13,985.00 | 13,995.00 | 13,975.00 | 13,975.00 | 5.3K |
| 13:25 | 13,985.00 | 13,985.00 | 13,975.00 | 13,975.00 | 2.4K |
| 13:30 | 13,975.00 | 14,000.00 | 13,975.00 | 13,995.00 | 4.3K |
| 13:35 | 14,000.00 | 14,015.00 | 14,000.00 | 14,005.00 | 0.4K |
| 13:40 | 14,015.00 | 14,040.00 | 14,005.00 | 14,025.00 | 2.4K |
| 13:45 | 14,020.00 | 14,030.00 | 14,015.00 | 14,030.00 | 1.1K |
| 13:50 | 14,030.00 | 14,035.00 | 14,020.00 | 14,030.00 | 2.2K |
| 13:55 | 14,030.00 | 14,035.00 | 14,020.00 | 14,035.00 | 1.4K |
| 14:00 | 14,035.00 | 14,035.00 | 14,000.00 | 14,010.00 | 3.4K |
| 14:05 | 14,010.00 | 14,010.00 | 14,000.00 | 14,000.00 | 1.7K |
| 14:10 | 14,000.00 | 14,010.00 | 13,995.00 | 14,010.00 | 4.1K |
| 14:15 | 14,010.00 | 14,025.00 | 14,010.00 | 14,025.00 | 0.5K |
| 14:20 | 14,025.00 | 14,025.00 | 14,010.00 | 14,010.00 | 1.7K |
| 14:25 | 14,015.00 | 14,025.00 | 14,015.00 | 14,015.00 | 0.1K |
| 14:30 | 14,020.00 | 14,020.00 | 14,005.00 | 14,010.00 | 1.2K |
| 14:35 | 14,010.00 | 14,020.00 | 14,010.00 | 14,010.00 | 0.5K |
| 14:40 | 14,015.00 | 14,020.00 | 14,005.00 | 14,020.00 | 0.3K |
| 14:45 | 14,015.00 | 14,020.00 | 14,005.00 | 14,005.00 | 5.2K |
| 14:50 | 14,010.00 | 14,010.00 | 13,990.00 | 13,990.00 | 7.5K |
| 14:55 | 13,990.00 | 14,000.00 | 13,985.00 | 13,985.00 | 1.6K |
| 15:00 | 13,980.00 | 14,010.00 | 13,980.00 | 14,000.00 | 2.4K |
| 15:05 | 14,005.00 | 14,020.00 | 14,000.00 | 14,020.00 | 0.8K |
| 15:10 | 14,025.00 | 14,025.00 | 13,995.00 | 14,020.00 | 2.7K |
| 15:15 | 14,000.00 | 14,020.00 | 14,000.00 | 14,000.00 | 0.5K |
| 15:25 | 14,040.00 | 14,040.00 | 14,040.00 | 14,040.00 | 5.3K |