18,180.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 10,700.00 | 10,700.00 | 10,650.00 | 10,650.00 | 0.4K |
| 09:01 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 09:02 | 10,505.00 | 10,505.00 | 10,500.00 | 10,500.00 | 0.2K |
| 09:03 | 10,500.00 | 10,500.00 | 10,495.00 | 10,495.00 | 0.0K |
| 09:04 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0K |
| 09:05 | 10,495.00 | 10,495.00 | 10,495.00 | 10,495.00 | 0.0K |
| 09:06 | 10,495.00 | 10,495.00 | 10,485.00 | 10,485.00 | 0.1K |
| 09:07 | 10,480.00 | 10,480.00 | 10,475.00 | 10,475.00 | 0.5K |
| 09:08 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 0.0K |
| 09:09 | 10,480.00 | 10,480.00 | 10,480.00 | 10,480.00 | 0.6K |
| 09:10 | 10,485.00 | 10,485.00 | 10,485.00 | 10,485.00 | 0.0K |
| 09:11 | 10,500.00 | 10,500.00 | 10,485.00 | 10,500.00 | 0.0K |
| 09:12 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0K |
| 09:13 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.0K |
| 09:14 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.1K |
| 09:15 | 10,670.00 | 10,670.00 | 10,500.00 | 10,505.00 | 0.1K |
| 09:16 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 09:18 | 10,505.00 | 10,505.00 | 10,505.00 | 10,505.00 | 0.0K |
| 09:19 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 09:20 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 09:21 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 09:22 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 0.0K |
| 09:24 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.0K |
| 09:25 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0.1K |
| 09:26 | 10,620.00 | 10,620.00 | 10,585.00 | 10,585.00 | 0.0K |
| 09:27 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 0.1K |
| 09:28 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 0.0K |
| 09:29 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 0.0K |
| 09:30 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 0.0K |
| 09:31 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 0.0K |
| 09:32 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 0.0K |
| 09:33 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 0.0K |
| 09:34 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.1K |
| 09:37 | 10,550.00 | 10,550.00 | 10,515.00 | 10,532.00 | 0.1K |
| 09:38 | 10,525.00 | 10,525.00 | 10,515.00 | 10,525.00 | 0.3K |
| 09:39 | 10,515.00 | 10,515.00 | 10,515.00 | 10,515.00 | 0.0K |
| 09:41 | 10,522.00 | 10,522.00 | 10,515.00 | 10,515.00 | 0.0K |
| 09:42 | 10,520.00 | 10,525.00 | 10,520.00 | 10,525.00 | 0.1K |
| 09:43 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | 0.0K |
| 09:44 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | 0.0K |
| 09:45 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | 0.0K |
| 09:51 | 10,522.00 | 10,522.00 | 10,522.00 | 10,522.00 | 0.1K |
| 09:52 | 10,525.00 | 10,525.00 | 10,525.00 | 10,525.00 | 0.1K |
| 09:53 | 10,525.00 | 10,535.00 | 10,525.00 | 10,535.00 | 0.1K |
| 09:54 | 10,550.00 | 10,630.00 | 10,550.00 | 10,630.00 | 0.0K |
| 09:57 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 0.0K |
| 09:58 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 0.0K |
| 10:00 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0.0K |
| 10:02 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 0.1K |
| 10:03 | 10,625.00 | 10,625.00 | 10,625.00 | 10,625.00 | 0.0K |
| 10:04 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 0.0K |
| 10:05 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.0K |
| 10:07 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.1K |
| 10:08 | 10,590.00 | 10,590.00 | 10,585.00 | 10,585.00 | 0.1K |
| 10:14 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 0.0K |
| 10:18 | 10,585.00 | 10,585.00 | 10,585.00 | 10,585.00 | 0.0K |
| 10:19 | 10,590.00 | 10,635.00 | 10,590.00 | 10,635.00 | 0.1K |
| 10:20 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.0K |
| 10:22 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.1K |
| 10:23 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.0K |
| 10:24 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.1K |
| 10:25 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.0K |
| 10:26 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.0K |
| 10:30 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.0K |
| 10:31 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.0K |
| 10:32 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.0K |
| 10:36 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 0.0K |
| 10:38 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.0K |
| 10:40 | 10,635.00 | 10,635.00 | 10,635.00 | 10,635.00 | 0.6K |
| 10:44 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 0.0K |
| 10:45 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 10:51 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | 0.0K |
| 10:54 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | 0.1K |
| 10:55 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | 0.0K |
| 10:56 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | 0.0K |
| 10:58 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | 0.0K |
| 10:59 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | 0.0K |
| 11:00 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 0.0K |
| 11:01 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | 0.0K |
| 11:05 | 10,645.00 | 10,647.00 | 10,645.00 | 10,647.00 | 0.0K |
| 11:06 | 10,647.00 | 10,647.00 | 10,645.00 | 10,645.00 | 0.3K |
| 11:07 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 11:19 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 11:23 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.1K |
| 11:24 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.1K |
| 11:25 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 11:26 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.1K |
| 11:29 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 11:30 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 11:33 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 11:37 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 11:44 | 10,650.00 | 10,700.00 | 10,650.00 | 10,700.00 | 0.7K |
| 11:45 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.0K |
| 11:47 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 0.6K |
| 11:48 | 10,695.00 | 10,695.00 | 10,690.00 | 10,690.00 | 0.0K |
| 11:49 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | 0.2K |
| 11:50 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | 0.0K |
| 11:54 | 10,650.00 | 10,650.00 | 10,610.00 | 10,610.00 | 0.3K |
| 12:00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 0.0K |
| 12:02 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 0.0K |
| 12:11 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 0.1K |
| 12:18 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 0.0K |
| 12:19 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.0K |
| 12:20 | 10,665.00 | 10,665.00 | 10,645.00 | 10,645.00 | 0.0K |
| 12:21 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | 0.0K |
| 12:25 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | 0.0K |
| 12:26 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | 0.1K |
| 12:27 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | 0.4K |
| 12:28 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | 3.6K |
| 12:29 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | 0.7K |
| 12:30 | 10,670.00 | 10,675.00 | 10,670.00 | 10,675.00 | 0.0K |
| 12:31 | 10,675.00 | 10,675.00 | 10,675.00 | 10,675.00 | 1.3K |
| 12:32 | 10,675.00 | 10,680.00 | 10,675.00 | 10,680.00 | 1.6K |
| 12:33 | 10,677.00 | 10,680.00 | 10,677.00 | 10,680.00 | 1.4K |
| 12:34 | 10,680.00 | 10,685.00 | 10,680.00 | 10,685.00 | 2.3K |
| 12:35 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | 1.3K |
| 12:36 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | 7.9K |
| 12:37 | 10,685.00 | 10,685.00 | 10,675.00 | 10,675.00 | 1.5K |
| 12:38 | 10,675.00 | 10,675.00 | 10,670.00 | 10,670.00 | 1.0K |
| 12:39 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 3.9K |
| 12:42 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 0.7K |
| 12:43 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 2.3K |
| 12:44 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 3.9K |
| 12:45 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 2.2K |
| 12:46 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 1.9K |
| 12:47 | 10,670.00 | 10,670.00 | 10,665.00 | 10,665.00 | 3.0K |
| 12:48 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 1.0K |
| 12:49 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 3.6K |
| 12:50 | 10,670.00 | 10,670.00 | 10,630.00 | 10,630.00 | 2.3K |
| 12:56 | 10,630.00 | 10,630.00 | 10,620.00 | 10,620.00 | 0.7K |
| 13:01 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.0K |
| 13:08 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.0K |
| 13:09 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.0K |
| 13:10 | 10,660.00 | 10,665.00 | 10,657.00 | 10,657.00 | 2.0K |
| 13:11 | 10,660.00 | 10,660.00 | 10,650.00 | 10,650.00 | 0.0K |
| 13:17 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 13:21 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 13:25 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 13:29 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.0K |
| 13:33 | 10,655.00 | 10,655.00 | 10,655.00 | 10,655.00 | 1.0K |
| 13:34 | 10,655.00 | 10,655.00 | 10,655.00 | 10,655.00 | 2.0K |
| 13:35 | 10,655.00 | 10,655.00 | 10,655.00 | 10,655.00 | 2.0K |
| 13:36 | 10,655.00 | 10,660.00 | 10,650.00 | 10,655.00 | 1.1K |
| 13:37 | 10,652.00 | 10,652.00 | 10,652.00 | 10,652.00 | 0.8K |
| 13:38 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 13:39 | 10,652.00 | 10,652.00 | 10,652.00 | 10,652.00 | 0.4K |
| 13:40 | 10,652.00 | 10,652.00 | 10,652.00 | 10,652.00 | 0.4K |
| 13:41 | 10,652.00 | 10,652.00 | 10,652.00 | 10,652.00 | 0.2K |
| 13:42 | 10,652.00 | 10,652.00 | 10,650.00 | 10,650.00 | 0.4K |
| 13:43 | 10,652.00 | 10,652.00 | 10,652.00 | 10,652.00 | 0.4K |
| 13:44 | 10,652.00 | 10,652.00 | 10,650.00 | 10,650.00 | 0.4K |
| 13:45 | 10,645.00 | 10,655.00 | 10,645.00 | 10,655.00 | 0.0K |
| 13:46 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.4K |
| 13:47 | 10,650.00 | 10,650.00 | 10,635.00 | 10,635.00 | 0.2K |
| 13:48 | 10,650.00 | 10,650.00 | 10,635.00 | 10,635.00 | 0.4K |
| 13:49 | 10,635.00 | 10,642.00 | 10,635.00 | 10,642.00 | 0.2K |
| 13:50 | 10,655.00 | 10,655.00 | 10,655.00 | 10,655.00 | 0.0K |
| 13:51 | 10,642.00 | 10,642.00 | 10,642.00 | 10,642.00 | 0.2K |
| 13:52 | 10,642.00 | 10,642.00 | 10,642.00 | 10,642.00 | 0.8K |
| 13:53 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 0.4K |
| 13:54 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 0.2K |
| 13:55 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.2K |
| 13:56 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 0.2K |
| 13:57 | 10,635.00 | 10,665.00 | 10,630.00 | 10,665.00 | 0.6K |
| 13:58 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | 1.4K |
| 13:59 | 10,665.00 | 10,665.00 | 10,665.00 | 10,665.00 | 1.6K |
| 14:00 | 10,665.00 | 10,667.00 | 10,665.00 | 10,667.00 | 1.6K |
| 14:01 | 10,670.00 | 10,670.00 | 10,665.00 | 10,667.00 | 2.1K |
| 14:02 | 10,665.00 | 10,665.00 | 10,647.00 | 10,657.00 | 1.3K |
| 14:03 | 10,657.00 | 10,657.00 | 10,657.00 | 10,657.00 | 1.5K |
| 14:04 | 10,660.00 | 10,660.00 | 10,645.00 | 10,655.00 | 1.5K |
| 14:05 | 10,660.00 | 10,660.00 | 10,655.00 | 10,660.00 | 1.7K |
| 14:06 | 10,652.00 | 10,655.00 | 10,652.00 | 10,652.00 | 1.0K |
| 14:07 | 10,650.00 | 10,650.00 | 10,647.00 | 10,647.00 | 0.7K |
| 14:08 | 10,647.00 | 10,647.00 | 10,647.00 | 10,647.00 | 0.4K |
| 14:09 | 10,647.00 | 10,647.00 | 10,645.00 | 10,645.00 | 0.2K |
| 14:11 | 10,627.00 | 10,627.00 | 10,625.00 | 10,625.00 | 0.2K |
| 14:12 | 10,622.00 | 10,622.00 | 10,622.00 | 10,622.00 | 0.1K |
| 14:13 | 10,620.00 | 10,620.00 | 10,615.00 | 10,615.00 | 0.0K |
| 14:14 | 10,615.00 | 10,615.00 | 10,615.00 | 10,615.00 | 0.0K |
| 14:15 | 10,610.00 | 10,610.00 | 10,600.00 | 10,600.00 | 0.5K |
| 14:16 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.3K |
| 14:17 | 10,660.00 | 10,660.00 | 10,655.00 | 10,655.00 | 0.2K |
| 14:19 | 10,655.00 | 10,655.00 | 10,655.00 | 10,655.00 | 0.0K |
| 14:20 | 10,605.00 | 10,605.00 | 10,605.00 | 10,605.00 | 0.0K |
| 14:23 | 10,605.00 | 10,605.00 | 10,600.00 | 10,600.00 | 0.1K |
| 14:33 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.0K |
| 14:35 | 10,645.00 | 10,645.00 | 10,645.00 | 10,645.00 | 0.0K |
| 14:41 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.0K |
| 14:43 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.0K |
| 14:44 | 10,640.00 | 10,640.00 | 10,640.00 | 10,640.00 | 0.0K |
| 14:47 | 10,630.00 | 10,635.00 | 10,630.00 | 10,635.00 | 0.0K |
| 14:49 | 10,630.00 | 10,630.00 | 10,630.00 | 10,630.00 | 0.0K |
| 14:50 | 10,625.00 | 10,625.00 | 10,605.00 | 10,605.00 | 0.0K |
| 14:54 | 10,605.00 | 10,605.00 | 10,600.00 | 10,600.00 | 0.0K |
| 14:57 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.1K |
| 14:59 | 10,600.00 | 10,630.00 | 10,600.00 | 10,630.00 | 0.1K |
| 15:00 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 0.0K |
| 15:01 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.0K |
| 15:02 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.4K |
| 15:03 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.1K |
| 15:07 | 10,620.00 | 10,620.00 | 10,590.00 | 10,590.00 | 0.1K |
| 15:10 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.1K |
| 15:11 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 0.0K |
| 15:29 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 1.1K |