18,180.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 9,635.00 | 9,635.00 | 9,500.00 | 9,500.00 | 0.1K |
| 09:05 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.0K |
| 09:06 | 9,360.00 | 9,360.00 | 9,205.00 | 9,205.00 | 0.2K |
| 09:08 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 0.9K |
| 09:10 | 9,317.00 | 9,317.00 | 9,210.00 | 9,210.00 | 0.0K |
| 09:14 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.1K |
| 09:15 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.6K |
| 09:16 | 9,425.00 | 9,425.00 | 9,400.00 | 9,400.00 | 0.0K |
| 09:17 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 09:18 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 09:20 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0.1K |
| 09:21 | 9,410.00 | 9,410.00 | 9,405.00 | 9,407.00 | 1.4K |
| 09:22 | 9,407.00 | 9,407.00 | 9,385.00 | 9,385.00 | 4.2K |
| 09:23 | 9,360.00 | 9,360.00 | 9,215.00 | 9,215.00 | 2.8K |
| 09:24 | 9,312.00 | 9,400.00 | 9,312.00 | 9,325.00 | 1.4K |
| 09:25 | 9,342.00 | 9,347.00 | 9,342.00 | 9,345.00 | 1.6K |
| 09:26 | 9,345.00 | 9,400.00 | 9,342.00 | 9,342.00 | 3.0K |
| 09:27 | 9,342.00 | 9,342.00 | 9,342.00 | 9,342.00 | 0.8K |
| 09:29 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.1K |
| 09:30 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.0K |
| 09:31 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0.0K |
| 09:32 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 0.0K |
| 09:34 | 9,305.00 | 9,305.00 | 9,305.00 | 9,305.00 | 0.0K |
| 09:35 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.0K |
| 09:41 | 9,355.00 | 9,355.00 | 9,315.00 | 9,315.00 | 0.0K |
| 09:45 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.1K |
| 09:46 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.2K |
| 09:47 | 9,347.00 | 9,347.00 | 9,345.00 | 9,345.00 | 0.0K |
| 09:48 | 9,345.00 | 9,350.00 | 9,345.00 | 9,350.00 | 0.5K |
| 09:49 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 09:55 | 9,410.00 | 9,410.00 | 9,400.00 | 9,410.00 | 0.5K |
| 09:56 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0.1K |
| 09:57 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 0.0K |
| 09:58 | 9,387.00 | 9,387.00 | 9,375.00 | 9,375.00 | 0.0K |
| 10:00 | 9,375.00 | 9,375.00 | 9,355.00 | 9,355.00 | 0.3K |
| 10:01 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 0.6K |
| 10:03 | 9,330.00 | 9,350.00 | 9,330.00 | 9,350.00 | 0.5K |
| 10:07 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 10:08 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 10:09 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 10:11 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 10:12 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 10:13 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 10:15 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 10:17 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.1K |
| 10:18 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.2K |
| 10:19 | 9,375.00 | 9,375.00 | 9,355.00 | 9,355.00 | 0.0K |
| 10:22 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 0.1K |
| 10:23 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 0.4K |
| 10:24 | 9,360.00 | 9,360.00 | 9,360.00 | 9,360.00 | 0.4K |
| 10:25 | 9,360.00 | 9,360.00 | 9,355.00 | 9,355.00 | 1.7K |
| 10:26 | 9,355.00 | 9,355.00 | 9,350.00 | 9,355.00 | 3.1K |
| 10:27 | 9,355.00 | 9,360.00 | 9,355.00 | 9,355.00 | 6.8K |
| 10:28 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 6.4K |
| 10:29 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 14.2K |
| 10:30 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 2.4K |
| 10:31 | 9,355.00 | 9,355.00 | 9,330.00 | 9,355.00 | 0.1K |
| 10:32 | 9,350.00 | 9,355.00 | 9,350.00 | 9,355.00 | 0.0K |
| 10:34 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 0.0K |
| 10:46 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 0.0K |
| 10:55 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1.4K |
| 10:56 | 9,350.00 | 9,350.00 | 9,345.00 | 9,350.00 | 1.6K |
| 10:57 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 6.1K |
| 10:58 | 9,350.00 | 9,350.00 | 9,345.00 | 9,345.00 | 1.3K |
| 11:00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 0.1K |
| 11:05 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 0.0K |
| 11:06 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 0.2K |
| 11:07 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.1K |
| 11:08 | 9,345.00 | 9,350.00 | 9,310.00 | 9,350.00 | 3.7K |
| 11:10 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 0.0K |
| 11:11 | 9,355.00 | 9,355.00 | 9,355.00 | 9,355.00 | 0.1K |
| 11:13 | 9,370.00 | 9,392.00 | 9,370.00 | 9,385.00 | 1.0K |
| 11:15 | 9,365.00 | 9,365.00 | 9,365.00 | 9,365.00 | 0.1K |
| 11:19 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 11:20 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 11:21 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 11:25 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.2K |
| 11:26 | 9,395.00 | 9,400.00 | 9,395.00 | 9,400.00 | 0.2K |
| 11:27 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.5K |
| 11:28 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.2K |
| 11:29 | 9,430.00 | 9,430.00 | 9,420.00 | 9,420.00 | 0.5K |
| 11:30 | 9,410.00 | 9,410.00 | 9,400.00 | 9,400.00 | 1.0K |
| 11:31 | 9,400.00 | 9,405.00 | 9,400.00 | 9,400.00 | 1.0K |
| 11:32 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.5K |
| 11:33 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.1K |
| 11:34 | 9,390.00 | 9,390.00 | 9,385.00 | 9,385.00 | 1.1K |
| 11:35 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1.8K |
| 11:36 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 1.6K |
| 11:37 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 1.9K |
| 11:38 | 9,395.00 | 9,395.00 | 9,390.00 | 9,390.00 | 1.5K |
| 11:39 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.9K |
| 11:40 | 9,380.00 | 9,390.00 | 9,380.00 | 9,390.00 | 1.1K |
| 11:41 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1.7K |
| 11:42 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.7K |
| 11:43 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 1.2K |
| 11:44 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.8K |
| 11:45 | 9,390.00 | 9,440.00 | 9,390.00 | 9,440.00 | 1.1K |
| 11:46 | 9,400.00 | 9,400.00 | 9,392.00 | 9,392.00 | 0.7K |
| 11:47 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.6K |
| 11:48 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0.3K |
| 11:49 | 9,410.00 | 9,485.00 | 9,410.00 | 9,485.00 | 1.2K |
| 11:50 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.6K |
| 11:52 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 0.5K |
| 11:53 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.5K |
| 11:54 | 9,465.00 | 9,465.00 | 9,460.00 | 9,460.00 | 0.5K |
| 11:57 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 11:58 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.1K |
| 11:59 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.1K |
| 12:01 | 9,455.00 | 9,455.00 | 9,390.00 | 9,390.00 | 0.6K |
| 12:03 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.0K |
| 12:06 | 9,470.00 | 9,470.00 | 9,460.00 | 9,460.00 | 1.5K |
| 12:08 | 9,455.00 | 9,455.00 | 9,450.00 | 9,450.00 | 1.1K |
| 12:11 | 9,465.00 | 9,465.00 | 9,460.00 | 9,460.00 | 0.5K |
| 12:12 | 9,450.00 | 9,460.00 | 9,450.00 | 9,450.00 | 1.0K |
| 12:13 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.5K |
| 12:20 | 9,462.00 | 9,462.00 | 9,462.00 | 9,462.00 | 1.6K |
| 12:21 | 9,462.00 | 9,475.00 | 9,462.00 | 9,475.00 | 1.1K |
| 12:22 | 9,465.00 | 9,465.00 | 9,460.00 | 9,460.00 | 0.2K |
| 12:28 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.5K |
| 12:29 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.5K |
| 12:33 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.1K |
| 12:34 | 9,460.00 | 9,475.00 | 9,460.00 | 9,475.00 | 0.1K |
| 12:35 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.0K |
| 12:38 | 9,462.00 | 9,462.00 | 9,462.00 | 9,462.00 | 0.5K |
| 12:39 | 9,462.00 | 9,462.00 | 9,462.00 | 9,462.00 | 0.5K |
| 12:40 | 9,462.00 | 9,462.00 | 9,462.00 | 9,462.00 | 0.5K |
| 12:45 | 9,467.00 | 9,470.00 | 9,467.00 | 9,470.00 | 1.0K |
| 12:46 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 12:48 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.5K |
| 12:51 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.5K |
| 12:54 | 9,455.00 | 9,460.00 | 9,455.00 | 9,460.00 | 0.5K |
| 12:55 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 1.0K |
| 12:56 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.5K |
| 12:59 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 13:01 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 1.2K |
| 13:02 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.4K |
| 13:05 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.1K |
| 13:06 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.5K |
| 13:08 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.3K |
| 13:09 | 9,465.00 | 9,470.00 | 9,465.00 | 9,470.00 | 0.3K |
| 13:16 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 13:17 | 9,470.00 | 9,485.00 | 9,470.00 | 9,485.00 | 0.1K |
| 13:20 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.3K |
| 13:23 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.1K |
| 13:31 | 9,480.00 | 9,490.00 | 9,480.00 | 9,480.00 | 2.0K |
| 13:32 | 9,480.00 | 9,480.00 | 9,475.00 | 9,475.00 | 2.3K |
| 13:34 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 1.0K |
| 13:35 | 9,475.00 | 9,480.00 | 9,475.00 | 9,475.00 | 2.3K |
| 13:36 | 9,470.00 | 9,480.00 | 9,470.00 | 9,475.00 | 2.7K |
| 13:37 | 9,475.00 | 9,475.00 | 9,470.00 | 9,470.00 | 3.0K |
| 13:38 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 2.0K |
| 13:39 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.8K |
| 13:40 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.4K |
| 13:41 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 2.6K |
| 13:42 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 3.4K |
| 13:50 | 9,465.00 | 9,465.00 | 9,440.00 | 9,440.00 | 1.3K |
| 13:51 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | 0.1K |
| 13:52 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.0K |
| 13:53 | 9,440.00 | 9,455.00 | 9,440.00 | 9,455.00 | 0.0K |
| 14:06 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 14:08 | 9,455.00 | 9,465.00 | 9,455.00 | 9,465.00 | 0.1K |
| 14:09 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.1K |
| 14:10 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.1K |
| 14:12 | 9,470.00 | 9,470.00 | 9,410.00 | 9,410.00 | 0.4K |
| 14:15 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 14:16 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 14:23 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 14:24 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 14:38 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.0K |
| 14:40 | 9,410.00 | 9,435.00 | 9,410.00 | 9,435.00 | 0.0K |
| 14:44 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.1K |
| 14:47 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.3K |
| 14:48 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0K |
| 14:50 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0K |
| 14:53 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 0.1K |
| 15:06 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0K |
| 15:09 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 0.0K |
| 15:10 | 9,410.00 | 9,415.00 | 9,410.00 | 9,415.00 | 0.3K |
| 15:13 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 0.1K |
| 15:14 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 0.1K |
| 15:16 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 0.4K |
| 15:29 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.1K |