10,530.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 9,470.00 | 9,470.00 | 9,410.00 | 9,410.00 | 2.3K |
| 09:01 | 9,380.00 | 9,385.00 | 9,380.00 | 9,385.00 | 3.3K |
| 09:02 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.5K |
| 09:03 | 9,410.00 | 9,430.00 | 9,410.00 | 9,425.00 | 2.1K |
| 09:04 | 9,415.00 | 9,415.00 | 9,390.00 | 9,390.00 | 1.2K |
| 09:05 | 9,415.00 | 9,430.00 | 9,415.00 | 9,430.00 | 0.4K |
| 09:06 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.0K |
| 09:08 | 9,450.00 | 9,480.00 | 9,450.00 | 9,480.00 | 0.4K |
| 09:09 | 9,460.00 | 9,480.00 | 9,460.00 | 9,480.00 | 0.0K |
| 09:10 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 3.1K |
| 09:11 | 9,460.00 | 9,460.00 | 9,420.00 | 9,420.00 | 0.1K |
| 09:12 | 9,405.00 | 9,405.00 | 9,400.00 | 9,400.00 | 3.3K |
| 09:13 | 9,390.00 | 9,400.00 | 9,380.00 | 9,380.00 | 0.5K |
| 09:14 | 9,375.00 | 9,380.00 | 9,370.00 | 9,370.00 | 0.7K |
| 09:15 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 0.5K |
| 09:16 | 9,370.00 | 9,370.00 | 9,355.00 | 9,355.00 | 0.1K |
| 09:17 | 9,350.00 | 9,360.00 | 9,350.00 | 9,360.00 | 1.0K |
| 09:18 | 9,365.00 | 9,365.00 | 9,360.00 | 9,360.00 | 0.0K |
| 09:19 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1.0K |
| 09:20 | 9,350.00 | 9,350.00 | 9,345.00 | 9,345.00 | 4.5K |
| 09:21 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 0.1K |
| 09:23 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 2.7K |
| 09:26 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 09:28 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.2K |
| 09:29 | 9,345.00 | 9,345.00 | 9,335.00 | 9,335.00 | 1.8K |
| 09:30 | 9,330.00 | 9,345.00 | 9,330.00 | 9,330.00 | 0.9K |
| 09:31 | 9,330.00 | 9,345.00 | 9,330.00 | 9,345.00 | 2.0K |
| 09:32 | 9,330.00 | 9,345.00 | 9,330.00 | 9,345.00 | 0.7K |
| 09:33 | 9,350.00 | 9,370.00 | 9,350.00 | 9,370.00 | 2.1K |
| 09:34 | 9,365.00 | 9,365.00 | 9,365.00 | 9,365.00 | 0.5K |
| 09:35 | 9,365.00 | 9,365.00 | 9,365.00 | 9,365.00 | 0.1K |
| 09:36 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0.0K |
| 09:37 | 9,365.00 | 9,365.00 | 9,365.00 | 9,365.00 | 0.0K |
| 09:38 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.5K |
| 09:39 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.5K |
| 09:40 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.5K |
| 09:41 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.2K |
| 09:42 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 09:43 | 9,395.00 | 9,400.00 | 9,395.00 | 9,400.00 | 0.1K |
| 09:44 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0.0K |
| 09:45 | 9,410.00 | 9,410.00 | 9,405.00 | 9,410.00 | 0.1K |
| 09:46 | 9,405.00 | 9,415.00 | 9,405.00 | 9,415.00 | 0.1K |
| 09:47 | 9,410.00 | 9,420.00 | 9,410.00 | 9,420.00 | 0.2K |
| 09:48 | 9,425.00 | 9,430.00 | 9,425.00 | 9,430.00 | 0.4K |
| 09:51 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 0.3K |
| 09:52 | 9,415.00 | 9,420.00 | 9,415.00 | 9,420.00 | 2.3K |
| 09:53 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 6.2K |
| 09:56 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 0.0K |
| 09:57 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 3.1K |
| 10:00 | 9,445.00 | 9,445.00 | 9,445.00 | 9,445.00 | 0.1K |
| 10:01 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 1.8K |
| 10:02 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 0.1K |
| 10:03 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 1.0K |
| 10:04 | 9,400.00 | 9,400.00 | 9,390.00 | 9,390.00 | 0.0K |
| 10:05 | 9,385.00 | 9,385.00 | 9,380.00 | 9,380.00 | 0.7K |
| 10:06 | 9,380.00 | 9,390.00 | 9,380.00 | 9,390.00 | 0.8K |
| 10:08 | 9,385.00 | 9,400.00 | 9,385.00 | 9,400.00 | 0.6K |
| 10:09 | 9,395.00 | 9,395.00 | 9,385.00 | 9,385.00 | 0.0K |
| 10:10 | 9,395.00 | 9,400.00 | 9,395.00 | 9,400.00 | 0.2K |
| 10:13 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 10:16 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 10:20 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 10:21 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.1K |
| 10:22 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 10:23 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 10:25 | 9,390.00 | 9,400.00 | 9,390.00 | 9,400.00 | 0.0K |
| 10:26 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 10:27 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.0K |
| 10:28 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.1K |
| 10:29 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.2K |
| 10:30 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 0.2K |
| 10:31 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1.0K |
| 10:34 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.0K |
| 10:36 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0.1K |
| 10:37 | 9,410.00 | 9,420.00 | 9,410.00 | 9,410.00 | 0.7K |
| 10:38 | 9,410.00 | 9,410.00 | 9,400.00 | 9,400.00 | 0.7K |
| 10:39 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 2.3K |
| 10:40 | 9,400.00 | 9,400.00 | 9,395.00 | 9,395.00 | 0.0K |
| 10:44 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 10:46 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 10:48 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.1K |
| 10:49 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.2K |
| 10:50 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.0K |
| 10:56 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.5K |
| 10:59 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.0K |
| 11:01 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.1K |
| 11:02 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 5.9K |
| 11:05 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.1K |
| 11:07 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 11:08 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.1K |
| 11:13 | 9,380.00 | 9,380.00 | 9,375.00 | 9,375.00 | 0.3K |
| 11:14 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 2.0K |
| 11:15 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.1K |
| 11:16 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.1K |
| 11:19 | 9,385.00 | 9,385.00 | 9,385.00 | 9,385.00 | 0.0K |
| 11:21 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.5K |
| 11:22 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.0K |
| 11:23 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 0.3K |
| 11:24 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0.9K |
| 11:26 | 9,390.00 | 9,390.00 | 9,390.00 | 9,390.00 | 4.7K |
| 11:27 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 1.5K |
| 11:28 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | 0.9K |
| 11:29 | 9,405.00 | 9,405.00 | 9,405.00 | 9,405.00 | 0.1K |
| 11:30 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 0.0K |
| 11:34 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0.0K |
| 11:35 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 0.2K |
| 11:41 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.1K |
| 11:44 | 9,475.00 | 9,485.00 | 9,475.00 | 9,485.00 | 0.8K |
| 11:47 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.0K |
| 11:57 | 9,420.00 | 9,435.00 | 9,420.00 | 9,435.00 | 0.1K |
| 12:03 | 9,440.00 | 9,440.00 | 9,440.00 | 9,440.00 | 1.0K |
| 12:04 | 9,455.00 | 9,475.00 | 9,455.00 | 9,470.00 | 1.0K |
| 12:07 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.2K |
| 12:11 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.0K |
| 12:21 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.0K |
| 12:22 | 9,470.00 | 9,475.00 | 9,470.00 | 9,470.00 | 0.2K |
| 12:23 | 9,480.00 | 9,480.00 | 9,470.00 | 9,470.00 | 0.6K |
| 12:24 | 9,480.00 | 9,495.00 | 9,480.00 | 9,495.00 | 1.3K |
| 12:25 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 0.1K |
| 12:26 | 9,500.00 | 9,502.00 | 9,500.00 | 9,500.00 | 1.0K |
| 12:27 | 9,500.00 | 9,500.00 | 9,495.00 | 9,495.00 | 0.1K |
| 12:28 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0K |
| 12:29 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0K |
| 12:31 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 0.0K |
| 12:33 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.0K |
| 12:34 | 9,500.00 | 9,500.00 | 9,495.00 | 9,495.00 | 0.5K |
| 12:36 | 9,495.00 | 9,495.00 | 9,490.00 | 9,490.00 | 2.0K |
| 12:37 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 1.0K |
| 12:39 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.0K |
| 12:46 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 1.1K |
| 12:48 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.0K |
| 12:50 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 9.1K |
| 12:53 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.0K |
| 12:54 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 12:55 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.0K |
| 12:56 | 9,495.00 | 9,500.00 | 9,495.00 | 9,500.00 | 1.0K |
| 12:57 | 9,500.00 | 9,505.00 | 9,500.00 | 9,505.00 | 0.2K |
| 12:58 | 9,505.00 | 9,525.00 | 9,505.00 | 9,520.00 | 0.2K |
| 12:59 | 9,515.00 | 9,520.00 | 9,515.00 | 9,520.00 | 0.3K |
| 13:00 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 0.7K |
| 13:01 | 9,520.00 | 9,530.00 | 9,520.00 | 9,530.00 | 1.0K |
| 13:02 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.2K |
| 13:04 | 9,530.00 | 9,530.00 | 9,530.00 | 9,530.00 | 0.6K |
| 13:05 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 0.0K |
| 13:06 | 9,515.00 | 9,515.00 | 9,515.00 | 9,515.00 | 0.3K |
| 13:07 | 9,510.00 | 9,510.00 | 9,500.00 | 9,500.00 | 5.2K |
| 13:09 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | 0.0K |
| 13:10 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 0.1K |
| 13:11 | 9,495.00 | 9,495.00 | 9,495.00 | 9,495.00 | 0.0K |
| 13:12 | 9,495.00 | 9,495.00 | 9,485.00 | 9,485.00 | 0.6K |
| 13:16 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.3K |
| 13:17 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.5K |
| 13:18 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0.6K |
| 13:22 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.0K |
| 13:24 | 9,485.00 | 9,485.00 | 9,485.00 | 9,485.00 | 0.0K |
| 13:25 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 0.0K |
| 13:27 | 9,475.00 | 9,475.00 | 9,475.00 | 9,475.00 | 0.0K |
| 13:28 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 13:32 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 0.0K |
| 13:33 | 9,465.00 | 9,465.00 | 9,465.00 | 9,465.00 | 0.6K |
| 13:35 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0.5K |
| 13:37 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 0.1K |
| 13:38 | 9,455.00 | 9,455.00 | 9,450.00 | 9,450.00 | 0.5K |
| 13:39 | 9,445.00 | 9,445.00 | 9,445.00 | 9,445.00 | 0.1K |
| 13:40 | 9,440.00 | 9,440.00 | 9,435.00 | 9,435.00 | 0.0K |
| 13:42 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0.0K |
| 13:43 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0.0K |
| 13:44 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0.1K |
| 13:46 | 9,430.00 | 9,445.00 | 9,430.00 | 9,445.00 | 0.2K |
| 13:47 | 9,445.00 | 9,445.00 | 9,445.00 | 9,445.00 | 0.1K |
| 13:49 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 13:50 | 9,440.00 | 9,440.00 | 9,425.00 | 9,425.00 | 0.1K |
| 13:51 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 13:54 | 9,420.00 | 9,420.00 | 9,410.00 | 9,410.00 | 0.1K |
| 13:57 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.0K |
| 13:58 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.0K |
| 14:03 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0.1K |
| 14:04 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 1.6K |
| 14:10 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 1.0K |
| 14:12 | 9,430.00 | 9,430.00 | 9,430.00 | 9,430.00 | 0.0K |
| 14:13 | 9,425.00 | 9,430.00 | 9,425.00 | 9,430.00 | 0.5K |
| 14:14 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.1K |
| 14:17 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.3K |
| 14:19 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 14:20 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.1K |
| 14:21 | 9,417.00 | 9,417.00 | 9,417.00 | 9,417.00 | 0.0K |
| 14:22 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 14:24 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.1K |
| 14:25 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0K |
| 14:27 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0K |
| 14:28 | 9,415.00 | 9,425.00 | 9,415.00 | 9,425.00 | 0.9K |
| 14:29 | 9,425.00 | 9,425.00 | 9,420.00 | 9,420.00 | 0.1K |
| 14:30 | 9,410.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0.5K |
| 14:31 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0K |
| 14:36 | 9,417.00 | 9,417.00 | 9,417.00 | 9,417.00 | 0.1K |
| 14:39 | 9,417.00 | 9,417.00 | 9,417.00 | 9,417.00 | 0.1K |
| 14:48 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 1.1K |
| 14:52 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0K |
| 14:54 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 14:56 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 14:57 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 14:59 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 0.0K |
| 15:00 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.0K |
| 15:02 | 9,420.00 | 9,425.00 | 9,420.00 | 9,425.00 | 0.0K |
| 15:06 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.5K |
| 15:14 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.3K |
| 15:29 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 0.3K |