15,770.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 14,000.00 | 14,030.00 | 13,925.00 | 13,930.00 | 57.4K |
| 09:05 | 13,965.00 | 14,030.00 | 13,940.00 | 14,025.00 | 56.7K |
| 09:10 | 14,025.00 | 14,030.00 | 14,010.00 | 14,020.00 | 47.7K |
| 09:15 | 14,020.00 | 14,040.00 | 14,020.00 | 14,040.00 | 32.1K |
| 09:20 | 14,040.00 | 14,040.00 | 14,025.00 | 14,025.00 | 50.5K |
| 09:25 | 14,025.00 | 14,025.00 | 14,015.00 | 14,020.00 | 26.6K |
| 09:30 | 14,020.00 | 14,035.00 | 14,020.00 | 14,030.00 | 12.5K |
| 09:35 | 14,025.00 | 14,035.00 | 14,020.00 | 14,025.00 | 29.2K |
| 09:40 | 14,025.00 | 14,030.00 | 14,020.00 | 14,030.00 | 5.7K |
| 09:45 | 14,025.00 | 14,040.00 | 14,025.00 | 14,040.00 | 22.0K |
| 09:50 | 14,040.00 | 14,040.00 | 14,030.00 | 14,035.00 | 36.9K |
| 09:55 | 14,035.00 | 14,035.00 | 14,030.00 | 14,035.00 | 22.3K |
| 10:00 | 14,030.00 | 14,035.00 | 14,025.00 | 14,030.00 | 34.1K |
| 10:05 | 14,030.00 | 14,050.00 | 14,030.00 | 14,045.00 | 16.4K |
| 10:10 | 14,045.00 | 14,045.00 | 14,035.00 | 14,040.00 | 24.3K |
| 10:15 | 14,040.00 | 14,040.00 | 14,035.00 | 14,040.00 | 12.0K |
| 10:20 | 14,040.00 | 14,040.00 | 14,035.00 | 14,035.00 | 29.7K |
| 10:25 | 14,035.00 | 14,040.00 | 14,030.00 | 14,035.00 | 9.5K |
| 10:30 | 14,035.00 | 14,040.00 | 14,035.00 | 14,040.00 | 10.4K |
| 10:35 | 14,040.00 | 14,065.00 | 14,040.00 | 14,060.00 | 51.5K |
| 10:40 | 14,065.00 | 14,070.00 | 14,065.00 | 14,070.00 | 10.2K |
| 10:45 | 14,070.00 | 14,080.00 | 14,070.00 | 14,075.00 | 10.4K |
| 10:50 | 14,075.00 | 14,100.00 | 14,075.00 | 14,100.00 | 19.9K |
| 10:55 | 14,100.00 | 14,115.00 | 14,100.00 | 14,115.00 | 6.7K |
| 11:00 | 14,115.00 | 14,115.00 | 14,110.00 | 14,115.00 | 16.5K |
| 11:05 | 14,115.00 | 14,155.00 | 14,115.00 | 14,145.00 | 11.9K |
| 11:10 | 14,145.00 | 14,150.00 | 14,140.00 | 14,150.00 | 17.3K |
| 11:15 | 14,150.00 | 14,165.00 | 14,145.00 | 14,165.00 | 7.1K |
| 11:20 | 14,165.00 | 14,165.00 | 14,150.00 | 14,160.00 | 12.4K |
| 11:25 | 14,160.00 | 14,165.00 | 14,155.00 | 14,160.00 | 4.7K |
| 11:30 | 14,160.00 | 14,165.00 | 14,155.00 | 14,160.00 | 9.5K |
| 11:35 | 14,160.00 | 14,160.00 | 14,155.00 | 14,155.00 | 11.7K |
| 11:40 | 14,160.00 | 14,175.00 | 14,160.00 | 14,175.00 | 7.5K |
| 11:45 | 14,170.00 | 14,180.00 | 14,170.00 | 14,170.00 | 7.9K |
| 11:50 | 14,175.00 | 14,180.00 | 14,175.00 | 14,175.00 | 5.0K |
| 11:55 | 14,175.00 | 14,175.00 | 14,165.00 | 14,170.00 | 5.5K |
| 12:00 | 14,175.00 | 14,175.00 | 14,170.00 | 14,170.00 | 6.7K |
| 12:05 | 14,170.00 | 14,170.00 | 14,160.00 | 14,170.00 | 6.7K |
| 12:10 | 14,170.00 | 14,170.00 | 14,165.00 | 14,165.00 | 11.9K |
| 12:15 | 14,165.00 | 14,165.00 | 14,140.00 | 14,145.00 | 24.7K |
| 12:20 | 14,140.00 | 14,155.00 | 14,140.00 | 14,155.00 | 3.1K |
| 12:25 | 14,155.00 | 14,155.00 | 14,150.00 | 14,155.00 | 3.8K |
| 12:30 | 14,155.00 | 14,155.00 | 14,150.00 | 14,150.00 | 8.2K |
| 12:35 | 14,150.00 | 14,155.00 | 14,145.00 | 14,155.00 | 4.5K |
| 12:40 | 14,155.00 | 14,160.00 | 14,150.00 | 14,155.00 | 8.7K |
| 12:45 | 14,155.00 | 14,155.00 | 14,150.00 | 14,155.00 | 13.1K |
| 12:50 | 14,155.00 | 14,155.00 | 14,150.00 | 14,150.00 | 22.6K |
| 12:55 | 14,150.00 | 14,155.00 | 14,145.00 | 14,150.00 | 3.7K |
| 13:00 | 14,145.00 | 14,155.00 | 14,145.00 | 14,150.00 | 11.8K |
| 13:05 | 14,150.00 | 14,150.00 | 14,145.00 | 14,145.00 | 19.4K |
| 13:10 | 14,145.00 | 14,150.00 | 14,135.00 | 14,135.00 | 19.9K |
| 13:15 | 14,135.00 | 14,145.00 | 14,130.00 | 14,140.00 | 3.6K |
| 13:20 | 14,145.00 | 14,145.00 | 14,135.00 | 14,145.00 | 2.6K |
| 13:25 | 14,145.00 | 14,150.00 | 14,145.00 | 14,150.00 | 5.5K |
| 13:30 | 14,150.00 | 14,150.00 | 14,145.00 | 14,145.00 | 3.1K |
| 13:35 | 14,145.00 | 14,150.00 | 14,145.00 | 14,150.00 | 11.9K |
| 13:40 | 14,150.00 | 14,150.00 | 14,140.00 | 14,140.00 | 19.4K |
| 13:45 | 14,140.00 | 14,145.00 | 14,140.00 | 14,140.00 | 6.4K |
| 13:50 | 14,140.00 | 14,145.00 | 14,135.00 | 14,140.00 | 8.1K |
| 13:55 | 14,140.00 | 14,145.00 | 14,135.00 | 14,145.00 | 4.3K |
| 14:00 | 14,145.00 | 14,145.00 | 14,135.00 | 14,140.00 | 13.0K |
| 14:05 | 14,140.00 | 14,145.00 | 14,135.00 | 14,145.00 | 4.5K |
| 14:10 | 14,145.00 | 14,150.00 | 14,140.00 | 14,145.00 | 9.4K |
| 14:15 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 12.6K |
| 14:20 | 14,145.00 | 14,150.00 | 14,145.00 | 14,150.00 | 27.9K |
| 14:25 | 14,150.00 | 14,150.00 | 14,145.00 | 14,150.00 | 13.4K |
| 14:30 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 7.1K |
| 14:35 | 14,150.00 | 14,205.00 | 14,145.00 | 14,205.00 | 18.6K |
| 14:40 | 14,205.00 | 14,205.00 | 14,160.00 | 14,175.00 | 33.4K |
| 14:45 | 14,175.00 | 14,175.00 | 14,160.00 | 14,170.00 | 15.0K |
| 14:50 | 14,170.00 | 14,170.00 | 14,150.00 | 14,160.00 | 18.6K |
| 14:55 | 14,155.00 | 14,160.00 | 14,150.00 | 14,155.00 | 13.6K |
| 15:00 | 14,155.00 | 14,160.00 | 14,145.00 | 14,145.00 | 34.6K |
| 15:05 | 14,145.00 | 14,150.00 | 14,135.00 | 14,145.00 | 39.3K |
| 15:10 | 14,150.00 | 14,150.00 | 14,130.00 | 14,145.00 | 16.6K |
| 15:15 | 14,150.00 | 14,155.00 | 14,130.00 | 14,155.00 | 22.9K |
| 15:25 | 14,160.00 | 14,160.00 | 14,160.00 | 14,160.00 | 9.2K |