19,300.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 15,720.00 | 15,850.00 | 15,690.00 | 15,850.00 | 20.8K |
| 09:05 | 15,850.00 | 15,940.00 | 15,835.00 | 15,920.00 | 52.0K |
| 09:10 | 15,920.00 | 15,920.00 | 15,800.00 | 15,860.00 | 20.7K |
| 09:15 | 15,865.00 | 15,865.00 | 15,810.00 | 15,825.00 | 18.6K |
| 09:20 | 15,825.00 | 15,935.00 | 15,790.00 | 15,915.00 | 10.5K |
| 09:25 | 15,915.00 | 15,930.00 | 15,735.00 | 15,765.00 | 17.0K |
| 09:30 | 15,775.00 | 15,780.00 | 15,670.00 | 15,670.00 | 26.5K |
| 09:35 | 15,690.00 | 15,690.00 | 15,615.00 | 15,630.00 | 16.9K |
| 09:40 | 15,630.00 | 15,745.00 | 15,630.00 | 15,725.00 | 15.4K |
| 09:45 | 15,730.00 | 15,730.00 | 15,665.00 | 15,705.00 | 10.4K |
| 09:50 | 15,700.00 | 15,715.00 | 15,660.00 | 15,660.00 | 9.3K |
| 09:55 | 15,670.00 | 15,680.00 | 15,645.00 | 15,670.00 | 3.4K |
| 10:00 | 15,685.00 | 15,685.00 | 15,650.00 | 15,670.00 | 4.5K |
| 10:05 | 15,680.00 | 15,730.00 | 15,670.00 | 15,730.00 | 6.0K |
| 10:10 | 15,730.00 | 15,760.00 | 15,725.00 | 15,755.00 | 3.2K |
| 10:15 | 15,760.00 | 15,760.00 | 15,710.00 | 15,710.00 | 2.7K |
| 10:20 | 15,715.00 | 15,730.00 | 15,695.00 | 15,715.00 | 3.2K |
| 10:25 | 15,700.00 | 15,720.00 | 15,700.00 | 15,710.00 | 3.3K |
| 10:30 | 15,720.00 | 15,760.00 | 15,705.00 | 15,740.00 | 2.2K |
| 10:35 | 15,760.00 | 15,770.00 | 15,735.00 | 15,755.00 | 4.6K |
| 10:40 | 15,755.00 | 15,755.00 | 15,730.00 | 15,735.00 | 2.1K |
| 10:45 | 15,735.00 | 15,735.00 | 15,710.00 | 15,735.00 | 1.3K |
| 10:50 | 15,710.00 | 15,735.00 | 15,710.00 | 15,735.00 | 1.9K |
| 10:55 | 15,730.00 | 15,740.00 | 15,730.00 | 15,740.00 | 6.2K |
| 11:00 | 15,745.00 | 15,780.00 | 15,740.00 | 15,780.00 | 1.6K |
| 11:05 | 15,770.00 | 15,800.00 | 15,770.00 | 15,790.00 | 1.1K |
| 11:10 | 15,790.00 | 15,790.00 | 15,745.00 | 15,750.00 | 8.0K |
| 11:15 | 15,770.00 | 15,800.00 | 15,755.00 | 15,795.00 | 6.7K |
| 11:20 | 15,795.00 | 15,800.00 | 15,780.00 | 15,800.00 | 1.3K |
| 11:25 | 15,805.00 | 15,810.00 | 15,785.00 | 15,810.00 | 2.2K |
| 11:30 | 15,810.00 | 15,840.00 | 15,810.00 | 15,825.00 | 4.8K |
| 11:35 | 15,825.00 | 15,850.00 | 15,820.00 | 15,820.00 | 1.3K |
| 11:40 | 15,820.00 | 15,820.00 | 15,785.00 | 15,815.00 | 4.8K |
| 11:45 | 15,820.00 | 15,820.00 | 15,795.00 | 15,800.00 | 1.0K |
| 11:50 | 15,800.00 | 15,815.00 | 15,795.00 | 15,810.00 | 0.7K |
| 11:55 | 15,805.00 | 15,820.00 | 15,805.00 | 15,810.00 | 2.2K |
| 12:00 | 15,810.00 | 15,810.00 | 15,780.00 | 15,780.00 | 6.2K |
| 12:05 | 15,780.00 | 15,800.00 | 15,775.00 | 15,800.00 | 1.6K |
| 12:10 | 15,805.00 | 15,820.00 | 15,800.00 | 15,800.00 | 1.0K |
| 12:15 | 15,800.00 | 15,820.00 | 15,800.00 | 15,805.00 | 0.6K |
| 12:20 | 15,805.00 | 15,815.00 | 15,800.00 | 15,805.00 | 1.7K |
| 12:25 | 15,805.00 | 15,805.00 | 15,780.00 | 15,780.00 | 0.7K |
| 12:30 | 15,780.00 | 15,820.00 | 15,780.00 | 15,815.00 | 1.5K |
| 12:35 | 15,815.00 | 15,815.00 | 15,785.00 | 15,785.00 | 1.6K |
| 12:40 | 15,800.00 | 15,805.00 | 15,780.00 | 15,795.00 | 0.8K |
| 12:45 | 15,780.00 | 15,785.00 | 15,760.00 | 15,760.00 | 6.3K |
| 12:50 | 15,785.00 | 15,835.00 | 15,770.00 | 15,835.00 | 3.9K |
| 12:55 | 15,835.00 | 15,855.00 | 15,810.00 | 15,840.00 | 3.8K |
| 13:00 | 15,845.00 | 15,880.00 | 15,835.00 | 15,870.00 | 5.8K |
| 13:05 | 15,865.00 | 15,880.00 | 15,860.00 | 15,880.00 | 5.6K |
| 13:10 | 15,880.00 | 15,885.00 | 15,860.00 | 15,880.00 | 1.4K |
| 13:15 | 15,880.00 | 15,890.00 | 15,870.00 | 15,870.00 | 4.0K |
| 13:20 | 15,870.00 | 15,890.00 | 15,860.00 | 15,875.00 | 5.7K |
| 13:25 | 15,890.00 | 15,900.00 | 15,875.00 | 15,900.00 | 2.8K |
| 13:30 | 15,885.00 | 15,900.00 | 15,875.00 | 15,900.00 | 1.2K |
| 13:35 | 15,895.00 | 15,895.00 | 15,875.00 | 15,880.00 | 1.9K |
| 13:40 | 15,875.00 | 15,875.00 | 15,820.00 | 15,835.00 | 7.5K |
| 13:45 | 15,835.00 | 15,860.00 | 15,815.00 | 15,850.00 | 5.7K |
| 13:50 | 15,840.00 | 15,875.00 | 15,790.00 | 15,800.00 | 4.8K |
| 13:55 | 15,790.00 | 15,795.00 | 15,770.00 | 15,770.00 | 3.4K |
| 14:00 | 15,790.00 | 15,800.00 | 15,750.00 | 15,750.00 | 3.7K |
| 14:05 | 15,745.00 | 15,795.00 | 15,740.00 | 15,795.00 | 16.1K |
| 14:10 | 15,805.00 | 15,805.00 | 15,765.00 | 15,775.00 | 2.3K |
| 14:15 | 15,800.00 | 15,800.00 | 15,755.00 | 15,755.00 | 1.3K |
| 14:20 | 15,755.00 | 15,755.00 | 15,720.00 | 15,720.00 | 3.3K |
| 14:25 | 15,725.00 | 15,725.00 | 15,645.00 | 15,645.00 | 15.1K |
| 14:30 | 15,645.00 | 15,670.00 | 15,640.00 | 15,670.00 | 3.4K |
| 14:35 | 15,670.00 | 15,670.00 | 15,615.00 | 15,620.00 | 10.2K |
| 14:40 | 15,620.00 | 15,645.00 | 15,600.00 | 15,630.00 | 2.6K |
| 14:45 | 15,630.00 | 15,630.00 | 15,575.00 | 15,605.00 | 2.3K |
| 14:50 | 15,580.00 | 15,600.00 | 15,570.00 | 15,570.00 | 3.2K |
| 14:55 | 15,580.00 | 15,605.00 | 15,560.00 | 15,560.00 | 5.1K |
| 15:00 | 15,580.00 | 15,580.00 | 15,500.00 | 15,500.00 | 5.0K |
| 15:05 | 15,500.00 | 15,545.00 | 15,490.00 | 15,545.00 | 8.8K |
| 15:10 | 15,530.00 | 15,545.00 | 15,510.00 | 15,515.00 | 4.6K |
| 15:15 | 15,520.00 | 15,525.00 | 15,500.00 | 15,510.00 | 2.0K |
| 15:25 | 15,490.00 | 15,490.00 | 15,490.00 | 15,490.00 | 9.5K |