19,300.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,575.00 | 14,645.00 | 14,480.00 | 14,645.00 | 34.0K |
| 09:05 | 14,600.00 | 14,695.00 | 14,570.00 | 14,680.00 | 28.1K |
| 09:10 | 14,650.00 | 14,685.00 | 14,615.00 | 14,680.00 | 11.4K |
| 09:15 | 14,685.00 | 14,695.00 | 14,645.00 | 14,675.00 | 27.2K |
| 09:20 | 14,675.00 | 14,690.00 | 14,655.00 | 14,690.00 | 11.6K |
| 09:25 | 14,665.00 | 14,725.00 | 14,660.00 | 14,660.00 | 19.2K |
| 09:30 | 14,675.00 | 14,685.00 | 14,535.00 | 14,555.00 | 17.3K |
| 09:35 | 14,575.00 | 14,575.00 | 14,500.00 | 14,515.00 | 18.1K |
| 09:40 | 14,520.00 | 14,575.00 | 14,495.00 | 14,545.00 | 16.6K |
| 09:45 | 14,545.00 | 14,545.00 | 14,495.00 | 14,495.00 | 9.7K |
| 09:50 | 14,490.00 | 14,535.00 | 14,450.00 | 14,525.00 | 8.4K |
| 09:55 | 14,520.00 | 14,550.00 | 14,510.00 | 14,530.00 | 5.9K |
| 10:00 | 14,530.00 | 14,530.00 | 14,500.00 | 14,520.00 | 3.4K |
| 10:05 | 14,520.00 | 14,525.00 | 14,495.00 | 14,520.00 | 7.4K |
| 10:10 | 14,520.00 | 14,520.00 | 14,495.00 | 14,505.00 | 1.7K |
| 10:15 | 14,490.00 | 14,510.00 | 14,490.00 | 14,510.00 | 4.8K |
| 10:20 | 14,510.00 | 14,535.00 | 14,505.00 | 14,515.00 | 3.9K |
| 10:25 | 14,510.00 | 14,520.00 | 14,495.00 | 14,500.00 | 2.4K |
| 10:30 | 14,495.00 | 14,520.00 | 14,495.00 | 14,505.00 | 1.4K |
| 10:35 | 14,505.00 | 14,520.00 | 14,480.00 | 14,490.00 | 1.9K |
| 10:40 | 14,490.00 | 14,490.00 | 14,475.00 | 14,485.00 | 1.7K |
| 10:45 | 14,485.00 | 14,490.00 | 14,470.00 | 14,480.00 | 4.3K |
| 10:50 | 14,475.00 | 14,505.00 | 14,470.00 | 14,495.00 | 3.1K |
| 10:55 | 14,495.00 | 14,495.00 | 14,465.00 | 14,465.00 | 1.4K |
| 11:00 | 14,460.00 | 14,460.00 | 14,410.00 | 14,410.00 | 6.3K |
| 11:05 | 14,415.00 | 14,420.00 | 14,375.00 | 14,415.00 | 5.4K |
| 11:10 | 14,405.00 | 14,420.00 | 14,385.00 | 14,415.00 | 2.9K |
| 11:15 | 14,410.00 | 14,440.00 | 14,410.00 | 14,440.00 | 3.0K |
| 11:20 | 14,440.00 | 14,460.00 | 14,430.00 | 14,460.00 | 1.7K |
| 11:25 | 14,440.00 | 14,455.00 | 14,425.00 | 14,440.00 | 1.8K |
| 11:30 | 14,425.00 | 14,445.00 | 14,420.00 | 14,425.00 | 4.8K |
| 11:35 | 14,425.00 | 14,445.00 | 14,410.00 | 14,430.00 | 1.4K |
| 11:40 | 14,425.00 | 14,430.00 | 14,405.00 | 14,415.00 | 0.7K |
| 11:45 | 14,415.00 | 14,425.00 | 14,405.00 | 14,405.00 | 1.9K |
| 11:50 | 14,410.00 | 14,410.00 | 14,400.00 | 14,405.00 | 1.9K |
| 11:55 | 14,410.00 | 14,410.00 | 14,375.00 | 14,375.00 | 12.3K |
| 12:00 | 14,400.00 | 14,400.00 | 14,370.00 | 14,385.00 | 2.4K |
| 12:05 | 14,385.00 | 14,385.00 | 14,340.00 | 14,360.00 | 5.0K |
| 12:10 | 14,355.00 | 14,365.00 | 14,340.00 | 14,340.00 | 1.5K |
| 12:15 | 14,355.00 | 14,370.00 | 14,340.00 | 14,370.00 | 1.9K |
| 12:20 | 14,375.00 | 14,375.00 | 14,350.00 | 14,350.00 | 1.3K |
| 12:25 | 14,370.00 | 14,400.00 | 14,370.00 | 14,400.00 | 0.9K |
| 12:30 | 14,410.00 | 14,410.00 | 14,375.00 | 14,400.00 | 2.8K |
| 12:35 | 14,410.00 | 14,425.00 | 14,405.00 | 14,420.00 | 8.0K |
| 12:40 | 14,435.00 | 14,455.00 | 14,420.00 | 14,435.00 | 4.4K |
| 12:45 | 14,435.00 | 14,435.00 | 14,415.00 | 14,415.00 | 3.2K |
| 12:50 | 14,420.00 | 14,425.00 | 14,405.00 | 14,405.00 | 1.4K |
| 12:55 | 14,420.00 | 14,440.00 | 14,420.00 | 14,440.00 | 1.1K |
| 13:00 | 14,440.00 | 14,460.00 | 14,440.00 | 14,455.00 | 1.4K |
| 13:05 | 14,445.00 | 14,450.00 | 14,410.00 | 14,425.00 | 1.4K |
| 13:10 | 14,420.00 | 14,425.00 | 14,415.00 | 14,425.00 | 0.7K |
| 13:15 | 14,420.00 | 14,430.00 | 14,405.00 | 14,430.00 | 1.1K |
| 13:20 | 14,425.00 | 14,435.00 | 14,385.00 | 14,400.00 | 2.2K |
| 13:25 | 14,400.00 | 14,405.00 | 14,375.00 | 14,390.00 | 1.7K |
| 13:30 | 14,390.00 | 14,395.00 | 14,375.00 | 14,395.00 | 2.6K |
| 13:35 | 14,390.00 | 14,410.00 | 14,380.00 | 14,410.00 | 5.7K |
| 13:40 | 14,385.00 | 14,405.00 | 14,385.00 | 14,390.00 | 0.7K |
| 13:45 | 14,390.00 | 14,415.00 | 14,385.00 | 14,410.00 | 2.2K |
| 13:50 | 14,410.00 | 14,425.00 | 14,385.00 | 14,410.00 | 1.0K |
| 13:55 | 14,425.00 | 14,450.00 | 14,420.00 | 14,450.00 | 1.7K |
| 14:00 | 14,450.00 | 14,455.00 | 14,430.00 | 14,450.00 | 1.9K |
| 14:05 | 14,435.00 | 14,465.00 | 14,435.00 | 14,455.00 | 1.4K |
| 14:10 | 14,460.00 | 14,490.00 | 14,460.00 | 14,465.00 | 1.5K |
| 14:15 | 14,465.00 | 14,485.00 | 14,465.00 | 14,475.00 | 6.1K |
| 14:20 | 14,470.00 | 14,490.00 | 14,450.00 | 14,450.00 | 1.8K |
| 14:25 | 14,425.00 | 14,475.00 | 14,425.00 | 14,475.00 | 0.8K |
| 14:30 | 14,475.00 | 14,500.00 | 14,470.00 | 14,475.00 | 1.8K |
| 14:35 | 14,500.00 | 14,505.00 | 14,470.00 | 14,485.00 | 1.9K |
| 14:40 | 14,490.00 | 14,500.00 | 14,485.00 | 14,495.00 | 1.5K |
| 14:45 | 14,500.00 | 14,505.00 | 14,490.00 | 14,505.00 | 4.5K |
| 14:50 | 14,510.00 | 14,575.00 | 14,510.00 | 14,570.00 | 5.2K |
| 14:55 | 14,570.00 | 14,570.00 | 14,510.00 | 14,515.00 | 5.3K |
| 15:00 | 14,540.00 | 14,560.00 | 14,510.00 | 14,540.00 | 4.0K |
| 15:05 | 14,540.00 | 14,575.00 | 14,540.00 | 14,550.00 | 3.0K |
| 15:10 | 14,550.00 | 14,580.00 | 14,550.00 | 14,555.00 | 3.9K |
| 15:15 | 14,555.00 | 14,575.00 | 14,545.00 | 14,550.00 | 2.0K |
| 15:25 | 14,545.00 | 14,545.00 | 14,545.00 | 14,545.00 | 1.3K |