19,300.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,005.00 | 14,100.00 | 14,000.00 | 14,085.00 | 5.3K |
| 09:05 | 14,085.00 | 14,145.00 | 14,080.00 | 14,130.00 | 23.9K |
| 09:10 | 14,115.00 | 14,170.00 | 14,105.00 | 14,145.00 | 12.2K |
| 09:15 | 14,155.00 | 14,230.00 | 14,155.00 | 14,190.00 | 11.9K |
| 09:20 | 14,180.00 | 14,200.00 | 14,170.00 | 14,190.00 | 12.0K |
| 09:25 | 14,190.00 | 14,260.00 | 14,190.00 | 14,250.00 | 7.3K |
| 09:30 | 14,260.00 | 14,275.00 | 14,250.00 | 14,265.00 | 5.1K |
| 09:35 | 14,265.00 | 14,280.00 | 14,235.00 | 14,280.00 | 3.1K |
| 09:40 | 14,280.00 | 14,290.00 | 14,255.00 | 14,275.00 | 3.7K |
| 09:45 | 14,290.00 | 14,295.00 | 14,275.00 | 14,285.00 | 2.7K |
| 09:50 | 14,270.00 | 14,285.00 | 14,225.00 | 14,230.00 | 11.2K |
| 09:55 | 14,225.00 | 14,270.00 | 14,225.00 | 14,260.00 | 2.9K |
| 10:00 | 14,240.00 | 14,255.00 | 14,225.00 | 14,240.00 | 1.2K |
| 10:05 | 14,240.00 | 14,265.00 | 14,240.00 | 14,265.00 | 4.2K |
| 10:10 | 14,265.00 | 14,270.00 | 14,240.00 | 14,265.00 | 0.6K |
| 10:15 | 14,265.00 | 14,285.00 | 14,250.00 | 14,265.00 | 2.5K |
| 10:20 | 14,265.00 | 14,285.00 | 14,265.00 | 14,270.00 | 0.2K |
| 10:25 | 14,270.00 | 14,285.00 | 14,270.00 | 14,285.00 | 1.7K |
| 10:30 | 14,285.00 | 14,285.00 | 14,260.00 | 14,280.00 | 3.1K |
| 10:35 | 14,280.00 | 14,290.00 | 14,260.00 | 14,290.00 | 8.3K |
| 10:40 | 14,290.00 | 14,290.00 | 14,270.00 | 14,280.00 | 1.6K |
| 10:45 | 14,295.00 | 14,295.00 | 14,275.00 | 14,285.00 | 1.0K |
| 10:50 | 14,285.00 | 14,285.00 | 14,270.00 | 14,280.00 | 1.4K |
| 10:55 | 14,270.00 | 14,295.00 | 14,270.00 | 14,295.00 | 1.5K |
| 11:00 | 14,300.00 | 14,355.00 | 14,300.00 | 14,355.00 | 7.5K |
| 11:05 | 14,355.00 | 14,375.00 | 14,330.00 | 14,375.00 | 6.0K |
| 11:10 | 14,375.00 | 14,380.00 | 14,360.00 | 14,380.00 | 7.6K |
| 11:15 | 14,380.00 | 14,395.00 | 14,365.00 | 14,385.00 | 2.9K |
| 11:20 | 14,385.00 | 14,435.00 | 14,380.00 | 14,425.00 | 6.2K |
| 11:25 | 14,425.00 | 14,475.00 | 14,425.00 | 14,475.00 | 4.3K |
| 11:30 | 14,480.00 | 14,495.00 | 14,465.00 | 14,480.00 | 6.7K |
| 11:35 | 14,480.00 | 14,500.00 | 14,440.00 | 14,500.00 | 5.1K |
| 11:40 | 14,500.00 | 14,510.00 | 14,480.00 | 14,495.00 | 31.2K |
| 11:45 | 14,495.00 | 14,590.00 | 14,495.00 | 14,590.00 | 19.2K |
| 11:50 | 14,590.00 | 14,625.00 | 14,590.00 | 14,605.00 | 34.2K |
| 11:55 | 14,600.00 | 14,610.00 | 14,560.00 | 14,585.00 | 12.6K |
| 12:00 | 14,570.00 | 14,595.00 | 14,555.00 | 14,565.00 | 2.8K |
| 12:05 | 14,580.00 | 14,580.00 | 14,490.00 | 14,525.00 | 5.7K |
| 12:10 | 14,525.00 | 14,540.00 | 14,510.00 | 14,510.00 | 1.0K |
| 12:15 | 14,515.00 | 14,560.00 | 14,510.00 | 14,545.00 | 3.7K |
| 12:20 | 14,545.00 | 14,560.00 | 14,520.00 | 14,530.00 | 3.1K |
| 12:25 | 14,530.00 | 14,575.00 | 14,525.00 | 14,570.00 | 4.2K |
| 12:30 | 14,570.00 | 14,605.00 | 14,570.00 | 14,570.00 | 6.6K |
| 12:35 | 14,570.00 | 14,580.00 | 14,560.00 | 14,560.00 | 1.7K |
| 12:40 | 14,555.00 | 14,565.00 | 14,540.00 | 14,565.00 | 3.2K |
| 12:45 | 14,560.00 | 14,595.00 | 14,555.00 | 14,580.00 | 6.4K |
| 12:50 | 14,580.00 | 14,625.00 | 14,575.00 | 14,620.00 | 4.8K |
| 12:55 | 14,625.00 | 14,630.00 | 14,600.00 | 14,605.00 | 1.1K |
| 13:00 | 14,610.00 | 14,610.00 | 14,570.00 | 14,595.00 | 2.9K |
| 13:05 | 14,595.00 | 14,595.00 | 14,560.00 | 14,560.00 | 1.5K |
| 13:10 | 14,545.00 | 14,570.00 | 14,535.00 | 14,560.00 | 4.4K |
| 13:15 | 14,565.00 | 14,580.00 | 14,560.00 | 14,575.00 | 1.0K |
| 13:20 | 14,585.00 | 14,615.00 | 14,575.00 | 14,615.00 | 15.0K |
| 13:25 | 14,620.00 | 14,625.00 | 14,595.00 | 14,605.00 | 1.7K |
| 13:30 | 14,610.00 | 14,620.00 | 14,590.00 | 14,610.00 | 7.8K |
| 13:35 | 14,610.00 | 14,610.00 | 14,585.00 | 14,610.00 | 2.7K |
| 13:40 | 14,610.00 | 14,620.00 | 14,605.00 | 14,620.00 | 3.9K |
| 13:45 | 14,620.00 | 14,620.00 | 14,575.00 | 14,575.00 | 3.3K |
| 13:50 | 14,570.00 | 14,580.00 | 14,550.00 | 14,575.00 | 2.3K |
| 13:55 | 14,555.00 | 14,575.00 | 14,555.00 | 14,575.00 | 1.6K |
| 14:00 | 14,565.00 | 14,595.00 | 14,560.00 | 14,580.00 | 3.4K |
| 14:05 | 14,580.00 | 14,590.00 | 14,555.00 | 14,590.00 | 4.0K |
| 14:10 | 14,590.00 | 14,610.00 | 14,585.00 | 14,600.00 | 2.5K |
| 14:15 | 14,595.00 | 14,625.00 | 14,590.00 | 14,625.00 | 4.5K |
| 14:20 | 14,625.00 | 14,645.00 | 14,620.00 | 14,645.00 | 12.9K |
| 14:25 | 14,645.00 | 14,665.00 | 14,630.00 | 14,645.00 | 12.8K |
| 14:30 | 14,640.00 | 14,650.00 | 14,620.00 | 14,620.00 | 0.5K |
| 14:35 | 14,630.00 | 14,630.00 | 14,590.00 | 14,605.00 | 5.0K |
| 14:40 | 14,610.00 | 14,630.00 | 14,600.00 | 14,630.00 | 7.5K |
| 14:45 | 14,630.00 | 14,630.00 | 14,615.00 | 14,620.00 | 0.3K |
| 14:50 | 14,620.00 | 14,630.00 | 14,620.00 | 14,625.00 | 5.0K |
| 14:55 | 14,620.00 | 14,660.00 | 14,620.00 | 14,660.00 | 12.8K |
| 15:00 | 14,655.00 | 14,695.00 | 14,650.00 | 14,665.00 | 21.9K |
| 15:05 | 14,665.00 | 14,685.00 | 14,655.00 | 14,680.00 | 2.4K |
| 15:10 | 14,680.00 | 14,705.00 | 14,665.00 | 14,695.00 | 12.6K |
| 15:15 | 14,700.00 | 14,730.00 | 14,700.00 | 14,730.00 | 2.7K |
| 15:25 | 14,735.00 | 14,735.00 | 14,735.00 | 14,735.00 | 4.4K |