10,680.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 10,170.00 | 10,195.00 | 10,150.00 | 10,150.00 | 0.4K |
| 09:01 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 0.5K |
| 09:02 | 10,130.00 | 10,150.00 | 10,130.00 | 10,150.00 | 3.4K |
| 09:03 | 10,135.00 | 10,150.00 | 10,135.00 | 10,150.00 | 2.8K |
| 09:04 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 09:05 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0.0K |
| 09:06 | 10,155.00 | 10,170.00 | 10,155.00 | 10,170.00 | 0.4K |
| 09:07 | 10,180.00 | 10,195.00 | 10,180.00 | 10,195.00 | 0.2K |
| 09:08 | 10,190.00 | 10,190.00 | 10,180.00 | 10,180.00 | 2.0K |
| 09:09 | 10,180.00 | 10,180.00 | 10,130.00 | 10,130.00 | 5.9K |
| 09:11 | 10,110.00 | 10,110.00 | 10,100.00 | 10,100.00 | 0.3K |
| 09:12 | 10,100.00 | 10,100.00 | 10,085.00 | 10,085.00 | 0.0K |
| 09:13 | 10,095.00 | 10,095.00 | 10,095.00 | 10,095.00 | 0.3K |
| 09:14 | 10,070.00 | 10,075.00 | 10,070.00 | 10,075.00 | 0.3K |
| 09:15 | 10,070.00 | 10,070.00 | 10,060.00 | 10,060.00 | 1.7K |
| 09:17 | 10,040.00 | 10,040.00 | 10,025.00 | 10,025.00 | 0.0K |
| 09:18 | 10,020.00 | 10,020.00 | 10,000.00 | 10,000.00 | 4.4K |
| 09:19 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 1.0K |
| 09:20 | 10,010.00 | 10,015.00 | 10,010.00 | 10,015.00 | 1.2K |
| 09:21 | 10,000.00 | 10,000.00 | 9,970.00 | 9,970.00 | 0.3K |
| 09:22 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.2K |
| 09:24 | 9,970.00 | 9,970.00 | 9,965.00 | 9,965.00 | 1.6K |
| 09:25 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.1K |
| 09:26 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.2K |
| 09:27 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.2K |
| 09:28 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.0K |
| 09:29 | 9,965.00 | 9,970.00 | 9,965.00 | 9,970.00 | 0.1K |
| 09:30 | 9,980.00 | 9,980.00 | 9,965.00 | 9,970.00 | 0.5K |
| 09:31 | 9,960.00 | 9,960.00 | 9,945.00 | 9,945.00 | 2.9K |
| 09:32 | 9,945.00 | 9,945.00 | 9,935.00 | 9,945.00 | 0.1K |
| 09:33 | 9,945.00 | 9,950.00 | 9,945.00 | 9,945.00 | 0.2K |
| 09:34 | 9,945.00 | 9,945.00 | 9,935.00 | 9,940.00 | 2.1K |
| 09:35 | 9,935.00 | 9,945.00 | 9,935.00 | 9,935.00 | 0.1K |
| 09:36 | 9,940.00 | 9,940.00 | 9,930.00 | 9,940.00 | 0.8K |
| 09:37 | 9,940.00 | 9,945.00 | 9,940.00 | 9,945.00 | 0.0K |
| 09:38 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 0.0K |
| 09:39 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.0K |
| 09:40 | 9,935.00 | 9,935.00 | 9,915.00 | 9,920.00 | 0.6K |
| 09:41 | 9,920.00 | 9,920.00 | 9,860.00 | 9,860.00 | 11.8K |
| 09:42 | 9,840.00 | 9,925.00 | 9,830.00 | 9,925.00 | 3.3K |
| 09:43 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.1K |
| 09:45 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.0K |
| 09:46 | 9,960.00 | 9,960.00 | 9,950.00 | 9,950.00 | 0.4K |
| 09:47 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0K |
| 09:49 | 9,930.00 | 9,930.00 | 9,925.00 | 9,925.00 | 0.3K |
| 09:52 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.2K |
| 09:53 | 9,920.00 | 9,925.00 | 9,920.00 | 9,925.00 | 0.1K |
| 09:54 | 9,935.00 | 9,935.00 | 9,925.00 | 9,925.00 | 0.1K |
| 10:01 | 9,935.00 | 9,950.00 | 9,935.00 | 9,950.00 | 0.4K |
| 10:02 | 9,955.00 | 9,955.00 | 9,955.00 | 9,955.00 | 0.0K |
| 10:04 | 9,935.00 | 9,935.00 | 9,935.00 | 9,935.00 | 0.1K |
| 10:06 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.1K |
| 10:07 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.0K |
| 10:08 | 9,955.00 | 9,955.00 | 9,955.00 | 9,955.00 | 0.0K |
| 10:09 | 9,955.00 | 9,960.00 | 9,955.00 | 9,960.00 | 0.9K |
| 10:10 | 9,960.00 | 9,975.00 | 9,955.00 | 9,975.00 | 0.1K |
| 10:11 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.0K |
| 10:12 | 9,970.00 | 9,975.00 | 9,955.00 | 9,955.00 | 0.0K |
| 10:14 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.1K |
| 10:16 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 0.0K |
| 10:17 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 0.1K |
| 10:18 | 9,990.00 | 9,990.00 | 9,980.00 | 9,990.00 | 0.4K |
| 10:20 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0.0K |
| 10:23 | 9,980.00 | 9,990.00 | 9,980.00 | 9,990.00 | 0.2K |
| 10:25 | 9,985.00 | 9,985.00 | 9,980.00 | 9,980.00 | 0.4K |
| 10:29 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0.0K |
| 10:30 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.0K |
| 10:31 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 3.2K |
| 10:32 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 0.2K |
| 10:33 | 10,005.00 | 10,010.00 | 10,005.00 | 10,010.00 | 0.1K |
| 10:34 | 10,005.00 | 10,005.00 | 10,005.00 | 10,005.00 | 0.0K |
| 10:35 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0K |
| 10:36 | 10,000.00 | 10,005.00 | 10,000.00 | 10,005.00 | 0.0K |
| 10:37 | 10,005.00 | 10,005.00 | 10,005.00 | 10,005.00 | 0.0K |
| 10:38 | 9,995.00 | 10,005.00 | 9,995.00 | 10,005.00 | 0.1K |
| 10:39 | 9,990.00 | 10,000.00 | 9,990.00 | 10,000.00 | 0.0K |
| 10:40 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0K |
| 10:43 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.8K |
| 10:44 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0K |
| 10:45 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 0.1K |
| 10:48 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 0.0K |
| 10:49 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 0.0K |
| 10:50 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.4K |
| 10:51 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0K |
| 10:52 | 9,995.00 | 10,005.00 | 9,995.00 | 10,005.00 | 0.0K |
| 10:54 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0K |
| 10:56 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.0K |
| 10:57 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 3.3K |
| 10:59 | 9,985.00 | 9,985.00 | 9,980.00 | 9,980.00 | 0.0K |
| 11:02 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 0.7K |
| 11:04 | 10,010.00 | 10,020.00 | 10,010.00 | 10,020.00 | 0.1K |
| 11:05 | 10,020.00 | 10,020.00 | 10,010.00 | 10,010.00 | 0.2K |
| 11:06 | 10,010.00 | 10,010.00 | 10,010.00 | 10,010.00 | 0.1K |
| 11:09 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0K |
| 11:10 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.0K |
| 11:11 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.5K |
| 11:13 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 0.0K |
| 11:23 | 9,995.00 | 9,995.00 | 9,995.00 | 9,995.00 | 0.0K |
| 11:24 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.1K |
| 11:25 | 9,985.00 | 9,985.00 | 9,980.00 | 9,985.00 | 0.0K |
| 11:27 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.0K |
| 11:30 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.1K |
| 11:32 | 9,985.00 | 9,985.00 | 9,985.00 | 9,985.00 | 0.0K |
| 11:33 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.0K |
| 11:35 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0K |
| 11:36 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | 0.0K |
| 11:37 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0K |
| 11:38 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0K |
| 11:40 | 9,975.00 | 9,975.00 | 9,970.00 | 9,970.00 | 0.0K |
| 11:43 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.3K |
| 11:45 | 9,965.00 | 9,965.00 | 9,960.00 | 9,960.00 | 0.3K |
| 11:47 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.0K |
| 11:49 | 9,955.00 | 9,955.00 | 9,955.00 | 9,955.00 | 0.8K |
| 11:50 | 9,955.00 | 9,955.00 | 9,955.00 | 9,955.00 | 0.0K |
| 11:54 | 9,960.00 | 9,960.00 | 9,950.00 | 9,950.00 | 0.1K |
| 11:59 | 9,960.00 | 9,960.00 | 9,960.00 | 9,960.00 | 0.0K |
| 12:01 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0K |
| 12:17 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.8K |
| 12:18 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.2K |
| 12:19 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0K |
| 12:24 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.1K |
| 12:26 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0.0K |
| 12:28 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 0.0K |
| 12:34 | 9,970.00 | 9,970.00 | 9,970.00 | 9,970.00 | 0.0K |
| 12:39 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.0K |
| 12:48 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.1K |
| 12:49 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.0K |
| 12:50 | 9,965.00 | 9,965.00 | 9,965.00 | 9,965.00 | 0.1K |
| 12:55 | 9,965.00 | 9,965.00 | 9,960.00 | 9,960.00 | 0.2K |
| 12:56 | 9,960.00 | 9,960.00 | 9,955.00 | 9,955.00 | 0.0K |
| 13:00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 0.2K |
| 13:08 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 2.6K |
| 13:11 | 9,955.00 | 9,955.00 | 9,955.00 | 9,955.00 | 0.0K |
| 13:12 | 9,945.00 | 9,945.00 | 9,945.00 | 9,945.00 | 0.1K |
| 13:14 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.2K |
| 13:15 | 9,940.00 | 9,940.00 | 9,935.00 | 9,935.00 | 0.1K |
| 13:16 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.0K |
| 13:17 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.0K |
| 13:18 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 0.1K |
| 13:19 | 9,935.00 | 9,935.00 | 9,930.00 | 9,930.00 | 0.2K |
| 13:22 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 0.0K |
| 13:23 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.2K |
| 13:24 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1.0K |
| 13:26 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 13:27 | 9,925.00 | 9,925.00 | 9,925.00 | 9,925.00 | 0.0K |
| 13:30 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.0K |
| 13:31 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.3K |
| 13:33 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 0.8K |
| 13:34 | 9,915.00 | 9,915.00 | 9,910.00 | 9,910.00 | 0.0K |
| 13:36 | 9,905.00 | 9,905.00 | 9,900.00 | 9,900.00 | 0.8K |
| 13:40 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 0.0K |
| 13:50 | 9,905.00 | 9,905.00 | 9,900.00 | 9,900.00 | 0.6K |
| 13:53 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.0K |
| 13:54 | 9,895.00 | 9,895.00 | 9,895.00 | 9,895.00 | 0.0K |
| 13:57 | 9,895.00 | 9,895.00 | 9,895.00 | 9,895.00 | 0.1K |
| 14:00 | 9,895.00 | 9,895.00 | 9,895.00 | 9,895.00 | 0.0K |
| 14:02 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 0.0K |
| 14:04 | 9,905.00 | 9,905.00 | 9,905.00 | 9,905.00 | 0.1K |
| 14:06 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0.0K |
| 14:07 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 0.2K |
| 14:13 | 9,890.00 | 9,890.00 | 9,885.00 | 9,885.00 | 0.2K |
| 14:14 | 9,885.00 | 9,885.00 | 9,885.00 | 9,885.00 | 0.0K |
| 14:20 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 0.0K |
| 14:24 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.2K |
| 14:25 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.2K |
| 14:28 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 14:30 | 9,880.00 | 9,880.00 | 9,875.00 | 9,875.00 | 0.3K |
| 14:31 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.0K |
| 14:33 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.0K |
| 14:36 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.0K |
| 14:37 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.1K |
| 14:39 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 14:41 | 9,875.00 | 9,875.00 | 9,870.00 | 9,870.00 | 0.3K |
| 14:42 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 0.0K |
| 14:45 | 9,865.00 | 9,872.00 | 9,865.00 | 9,872.00 | 0.2K |
| 14:46 | 9,875.00 | 9,875.00 | 9,865.00 | 9,865.00 | 0.0K |
| 14:47 | 9,865.00 | 9,872.00 | 9,865.00 | 9,872.00 | 0.1K |
| 14:49 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 0.1K |
| 14:50 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 1.0K |
| 14:51 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.7K |
| 14:52 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 14:54 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0.2K |
| 14:56 | 9,870.00 | 9,880.00 | 9,870.00 | 9,880.00 | 0.4K |
| 14:57 | 9,875.00 | 9,875.00 | 9,870.00 | 9,870.00 | 0.2K |
| 14:58 | 9,865.00 | 9,865.00 | 9,865.00 | 9,865.00 | 0.2K |
| 14:59 | 9,860.00 | 9,865.00 | 9,855.00 | 9,865.00 | 0.1K |
| 15:05 | 9,865.00 | 9,865.00 | 9,865.00 | 9,865.00 | 0.0K |
| 15:08 | 9,860.00 | 9,860.00 | 9,855.00 | 9,855.00 | 0.2K |
| 15:10 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.1K |
| 15:13 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0K |
| 15:14 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0K |
| 15:15 | 9,855.00 | 9,860.00 | 9,855.00 | 9,860.00 | 0.1K |
| 15:16 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.1K |
| 15:17 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0K |
| 15:18 | 9,855.00 | 9,855.00 | 9,855.00 | 9,855.00 | 0.1K |
| 15:29 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.3K |