19,300.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,160.00 | 14,200.00 | 14,055.00 | 14,055.00 | 3.8K |
| 09:05 | 14,055.00 | 14,185.00 | 14,020.00 | 14,160.00 | 6.4K |
| 09:10 | 14,150.00 | 14,175.00 | 14,085.00 | 14,110.00 | 6.1K |
| 09:15 | 14,115.00 | 14,205.00 | 14,115.00 | 14,205.00 | 6.0K |
| 09:20 | 14,215.00 | 14,275.00 | 14,205.00 | 14,270.00 | 2.4K |
| 09:25 | 14,270.00 | 14,310.00 | 14,240.00 | 14,295.00 | 5.8K |
| 09:30 | 14,295.00 | 14,300.00 | 14,265.00 | 14,290.00 | 3.8K |
| 09:35 | 14,275.00 | 14,290.00 | 14,270.00 | 14,275.00 | 3.6K |
| 09:40 | 14,270.00 | 14,290.00 | 14,265.00 | 14,290.00 | 4.1K |
| 09:45 | 14,280.00 | 14,330.00 | 14,275.00 | 14,320.00 | 8.0K |
| 09:50 | 14,320.00 | 14,330.00 | 14,310.00 | 14,325.00 | 2.2K |
| 09:55 | 14,310.00 | 14,330.00 | 14,310.00 | 14,330.00 | 3.3K |
| 10:00 | 14,320.00 | 14,335.00 | 14,280.00 | 14,290.00 | 10.4K |
| 10:05 | 14,270.00 | 14,285.00 | 14,240.00 | 14,250.00 | 3.0K |
| 10:10 | 14,240.00 | 14,295.00 | 14,240.00 | 14,295.00 | 2.1K |
| 10:15 | 14,280.00 | 14,305.00 | 14,265.00 | 14,265.00 | 1.6K |
| 10:20 | 14,270.00 | 14,300.00 | 14,265.00 | 14,300.00 | 1.3K |
| 10:25 | 14,285.00 | 14,300.00 | 14,230.00 | 14,230.00 | 13.2K |
| 10:30 | 14,230.00 | 14,250.00 | 14,200.00 | 14,200.00 | 2.1K |
| 10:35 | 14,195.00 | 14,235.00 | 14,190.00 | 14,195.00 | 1.9K |
| 10:40 | 14,195.00 | 14,235.00 | 14,195.00 | 14,235.00 | 2.6K |
| 10:45 | 14,220.00 | 14,295.00 | 14,220.00 | 14,290.00 | 2.6K |
| 10:50 | 14,270.00 | 14,335.00 | 14,265.00 | 14,335.00 | 3.9K |
| 10:55 | 14,315.00 | 14,350.00 | 14,300.00 | 14,300.00 | 1.8K |
| 11:00 | 14,290.00 | 14,310.00 | 14,285.00 | 14,310.00 | 1.1K |
| 11:05 | 14,290.00 | 14,315.00 | 14,290.00 | 14,310.00 | 0.8K |
| 11:10 | 14,310.00 | 14,315.00 | 14,280.00 | 14,300.00 | 1.6K |
| 11:15 | 14,275.00 | 14,300.00 | 14,275.00 | 14,285.00 | 0.7K |
| 11:20 | 14,280.00 | 14,305.00 | 14,280.00 | 14,295.00 | 1.3K |
| 11:25 | 14,280.00 | 14,305.00 | 14,275.00 | 14,280.00 | 0.8K |
| 11:30 | 14,285.00 | 14,315.00 | 14,285.00 | 14,315.00 | 1.1K |
| 11:35 | 14,310.00 | 14,335.00 | 14,310.00 | 14,320.00 | 0.7K |
| 11:40 | 14,315.00 | 14,345.00 | 14,315.00 | 14,345.00 | 1.1K |
| 11:45 | 14,320.00 | 14,345.00 | 14,315.00 | 14,320.00 | 1.2K |
| 11:50 | 14,320.00 | 14,320.00 | 14,295.00 | 14,315.00 | 1.7K |
| 11:55 | 14,300.00 | 14,320.00 | 14,295.00 | 14,315.00 | 1.2K |
| 12:00 | 14,290.00 | 14,315.00 | 14,275.00 | 14,300.00 | 3.1K |
| 12:05 | 14,280.00 | 14,305.00 | 14,275.00 | 14,295.00 | 0.8K |
| 12:10 | 14,280.00 | 14,300.00 | 14,275.00 | 14,295.00 | 0.8K |
| 12:15 | 14,275.00 | 14,300.00 | 14,270.00 | 14,300.00 | 0.8K |
| 12:20 | 14,290.00 | 14,310.00 | 14,285.00 | 14,310.00 | 0.8K |
| 12:25 | 14,290.00 | 14,310.00 | 14,290.00 | 14,300.00 | 0.9K |
| 12:30 | 14,295.00 | 14,310.00 | 14,295.00 | 14,310.00 | 1.8K |
| 12:35 | 14,300.00 | 14,310.00 | 14,290.00 | 14,290.00 | 1.7K |
| 12:40 | 14,285.00 | 14,285.00 | 14,260.00 | 14,265.00 | 2.0K |
| 12:45 | 14,260.00 | 14,280.00 | 14,260.00 | 14,260.00 | 0.9K |
| 12:50 | 14,260.00 | 14,280.00 | 14,260.00 | 14,280.00 | 0.8K |
| 12:55 | 14,275.00 | 14,285.00 | 14,275.00 | 14,280.00 | 2.4K |
| 13:00 | 14,275.00 | 14,285.00 | 14,275.00 | 14,275.00 | 1.1K |
| 13:05 | 14,270.00 | 14,295.00 | 14,270.00 | 14,295.00 | 1.3K |
| 13:10 | 14,295.00 | 14,295.00 | 14,290.00 | 14,290.00 | 0.4K |
| 13:15 | 14,290.00 | 14,315.00 | 14,285.00 | 14,315.00 | 1.5K |
| 13:20 | 14,300.00 | 14,315.00 | 14,295.00 | 14,315.00 | 1.8K |
| 13:25 | 14,300.00 | 14,310.00 | 14,295.00 | 14,310.00 | 1.1K |
| 13:30 | 14,295.00 | 14,295.00 | 14,285.00 | 14,295.00 | 0.9K |
| 13:35 | 14,280.00 | 14,295.00 | 14,260.00 | 14,260.00 | 1.0K |
| 13:40 | 14,265.00 | 14,285.00 | 14,255.00 | 14,285.00 | 5.1K |
| 13:45 | 14,275.00 | 14,285.00 | 14,255.00 | 14,255.00 | 0.8K |
| 13:50 | 14,255.00 | 14,265.00 | 14,240.00 | 14,265.00 | 2.6K |
| 13:55 | 14,250.00 | 14,250.00 | 14,245.00 | 14,250.00 | 0.7K |
| 14:00 | 14,255.00 | 14,265.00 | 14,235.00 | 14,265.00 | 4.3K |
| 14:05 | 14,245.00 | 14,260.00 | 14,230.00 | 14,230.00 | 3.0K |
| 14:10 | 14,230.00 | 14,250.00 | 14,230.00 | 14,250.00 | 2.7K |
| 14:15 | 14,235.00 | 14,250.00 | 14,230.00 | 14,250.00 | 1.7K |
| 14:20 | 14,235.00 | 14,250.00 | 14,235.00 | 14,235.00 | 2.8K |
| 14:25 | 14,235.00 | 14,240.00 | 14,220.00 | 14,220.00 | 1.7K |
| 14:30 | 14,225.00 | 14,255.00 | 14,220.00 | 14,255.00 | 2.6K |
| 14:35 | 14,245.00 | 14,265.00 | 14,245.00 | 14,257.00 | 2.4K |
| 14:40 | 14,252.00 | 14,300.00 | 14,252.00 | 14,300.00 | 1.9K |
| 14:45 | 14,285.00 | 14,305.00 | 14,285.00 | 14,300.00 | 5.1K |
| 14:50 | 14,285.00 | 14,310.00 | 14,280.00 | 14,305.00 | 0.9K |
| 14:55 | 14,300.00 | 14,320.00 | 14,295.00 | 14,315.00 | 1.6K |
| 15:00 | 14,295.00 | 14,320.00 | 14,295.00 | 14,305.00 | 2.1K |
| 15:05 | 14,325.00 | 14,330.00 | 14,300.00 | 14,315.00 | 2.3K |
| 15:10 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 0.5K |
| 15:15 | 14,310.00 | 14,315.00 | 14,300.00 | 14,300.00 | 3.0K |
| 15:25 | 14,295.00 | 14,295.00 | 14,295.00 | 14,295.00 | 2.7K |