15,660.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 10,465.00 | 10,465.00 | 10,340.00 | 10,340.00 | 35.1K |
| 09:05 | 10,300.00 | 10,390.00 | 10,300.00 | 10,360.00 | 22.6K |
| 09:10 | 10,360.00 | 10,360.00 | 10,325.00 | 10,345.00 | 11.7K |
| 09:15 | 10,345.00 | 10,390.00 | 10,340.00 | 10,385.00 | 6.8K |
| 09:20 | 10,390.00 | 10,435.00 | 10,375.00 | 10,380.00 | 8.1K |
| 09:25 | 10,380.00 | 10,400.00 | 10,375.00 | 10,400.00 | 17.9K |
| 09:30 | 10,415.00 | 10,495.00 | 10,415.00 | 10,460.00 | 10.8K |
| 09:35 | 10,480.00 | 10,480.00 | 10,460.00 | 10,480.00 | 3.9K |
| 09:40 | 10,480.00 | 10,480.00 | 10,430.00 | 10,450.00 | 10.3K |
| 09:45 | 10,450.00 | 10,455.00 | 10,410.00 | 10,430.00 | 4.8K |
| 09:50 | 10,430.00 | 10,435.00 | 10,400.00 | 10,425.00 | 7.4K |
| 09:55 | 10,425.00 | 10,430.00 | 10,410.00 | 10,430.00 | 4.3K |
| 10:00 | 10,435.00 | 10,460.00 | 10,425.00 | 10,460.00 | 7.3K |
| 10:05 | 10,460.00 | 10,460.00 | 10,420.00 | 10,455.00 | 3.8K |
| 10:10 | 10,455.00 | 10,500.00 | 10,450.00 | 10,500.00 | 6.1K |
| 10:15 | 10,500.00 | 10,500.00 | 10,480.00 | 10,480.00 | 3.0K |
| 10:20 | 10,480.00 | 10,565.00 | 10,480.00 | 10,565.00 | 4.4K |
| 10:25 | 10,565.00 | 10,570.00 | 10,550.00 | 10,555.00 | 47.1K |
| 10:30 | 10,555.00 | 10,565.00 | 10,545.00 | 10,547.00 | 5.2K |
| 10:35 | 10,550.00 | 10,550.00 | 10,500.00 | 10,525.00 | 6.0K |
| 10:40 | 10,525.00 | 10,525.00 | 10,480.00 | 10,485.00 | 119.6K |
| 10:45 | 10,485.00 | 10,490.00 | 10,460.00 | 10,470.00 | 83.7K |
| 10:50 | 10,470.00 | 10,490.00 | 10,455.00 | 10,485.00 | 13.7K |
| 10:55 | 10,485.00 | 10,485.00 | 10,460.00 | 10,470.00 | 11.0K |
| 11:00 | 10,475.00 | 10,485.00 | 10,450.00 | 10,460.00 | 8.4K |
| 11:05 | 10,460.00 | 10,475.00 | 10,445.00 | 10,450.00 | 7.8K |
| 11:10 | 10,450.00 | 10,450.00 | 10,425.00 | 10,450.00 | 9.8K |
| 11:15 | 10,450.00 | 10,465.00 | 10,435.00 | 10,455.00 | 7.6K |
| 11:20 | 10,455.00 | 10,475.00 | 10,425.00 | 10,425.00 | 10.0K |
| 11:25 | 10,425.00 | 10,440.00 | 10,415.00 | 10,430.00 | 9.2K |
| 11:30 | 10,420.00 | 10,440.00 | 10,415.00 | 10,440.00 | 8.2K |
| 11:35 | 10,430.00 | 10,440.00 | 10,420.00 | 10,420.00 | 8.2K |
| 11:40 | 10,420.00 | 10,420.00 | 10,385.00 | 10,385.00 | 10.8K |
| 11:45 | 10,385.00 | 10,425.00 | 10,380.00 | 10,415.00 | 8.4K |
| 11:50 | 10,410.00 | 10,420.00 | 10,375.00 | 10,375.00 | 7.2K |
| 11:55 | 10,380.00 | 10,390.00 | 10,370.00 | 10,375.00 | 9.2K |
| 12:00 | 10,380.00 | 10,385.00 | 10,360.00 | 10,365.00 | 8.4K |
| 12:05 | 10,370.00 | 10,375.00 | 10,365.00 | 10,370.00 | 7.5K |
| 12:10 | 10,365.00 | 10,370.00 | 10,345.00 | 10,350.00 | 10.5K |
| 12:15 | 10,350.00 | 10,360.00 | 10,345.00 | 10,350.00 | 11.5K |
| 12:20 | 10,340.00 | 10,345.00 | 10,325.00 | 10,325.00 | 10.1K |
| 12:25 | 10,330.00 | 10,375.00 | 10,330.00 | 10,355.00 | 9.5K |
| 12:30 | 10,350.00 | 10,350.00 | 10,310.00 | 10,310.00 | 7.3K |
| 12:35 | 10,310.00 | 10,310.00 | 10,290.00 | 10,305.00 | 30.9K |
| 12:40 | 10,305.00 | 10,330.00 | 10,305.00 | 10,320.00 | 8.6K |
| 12:45 | 10,315.00 | 10,325.00 | 10,300.00 | 10,320.00 | 8.5K |
| 12:50 | 10,310.00 | 10,340.00 | 10,305.00 | 10,325.00 | 11.2K |
| 12:55 | 10,320.00 | 10,325.00 | 10,310.00 | 10,325.00 | 9.5K |
| 13:00 | 10,320.00 | 10,350.00 | 10,320.00 | 10,335.00 | 13.7K |
| 13:05 | 10,335.00 | 10,345.00 | 10,320.00 | 10,320.00 | 8.7K |
| 13:10 | 10,320.00 | 10,320.00 | 10,280.00 | 10,280.00 | 8.9K |
| 13:15 | 10,285.00 | 10,290.00 | 10,265.00 | 10,265.00 | 7.7K |
| 13:20 | 10,270.00 | 10,305.00 | 10,265.00 | 10,270.00 | 7.4K |
| 13:25 | 10,265.00 | 10,265.00 | 10,230.00 | 10,235.00 | 8.5K |
| 13:30 | 10,240.00 | 10,245.00 | 10,225.00 | 10,245.00 | 11.1K |
| 13:35 | 10,240.00 | 10,245.00 | 10,215.00 | 10,220.00 | 8.3K |
| 13:40 | 10,225.00 | 10,235.00 | 10,205.00 | 10,210.00 | 16.7K |
| 13:45 | 10,225.00 | 10,255.00 | 10,220.00 | 10,245.00 | 13.8K |
| 13:50 | 10,250.00 | 10,280.00 | 10,245.00 | 10,260.00 | 10.1K |
| 13:55 | 10,265.00 | 10,265.00 | 10,245.00 | 10,245.00 | 6.5K |
| 14:00 | 10,250.00 | 10,275.00 | 10,235.00 | 10,255.00 | 13.9K |
| 14:05 | 10,255.00 | 10,295.00 | 10,250.00 | 10,285.00 | 11.6K |
| 14:10 | 10,285.00 | 10,360.00 | 10,280.00 | 10,285.00 | 11.4K |
| 14:15 | 10,290.00 | 10,330.00 | 10,270.00 | 10,310.00 | 9.0K |
| 14:20 | 10,325.00 | 10,365.00 | 10,305.00 | 10,310.00 | 7.8K |
| 14:25 | 10,300.00 | 10,325.00 | 10,255.00 | 10,260.00 | 10.3K |
| 14:30 | 10,260.00 | 10,280.00 | 10,230.00 | 10,230.00 | 12.3K |
| 14:35 | 10,235.00 | 10,270.00 | 10,235.00 | 10,240.00 | 13.1K |
| 14:40 | 10,245.00 | 10,255.00 | 10,230.00 | 10,255.00 | 12.8K |
| 14:45 | 10,250.00 | 10,300.00 | 10,245.00 | 10,245.00 | 7.0K |
| 14:50 | 10,245.00 | 10,300.00 | 10,230.00 | 10,235.00 | 26.5K |
| 14:55 | 10,240.00 | 10,320.00 | 10,230.00 | 10,305.00 | 17.1K |
| 15:00 | 10,305.00 | 10,305.00 | 10,255.00 | 10,285.00 | 20.5K |
| 15:05 | 10,285.00 | 10,300.00 | 10,250.00 | 10,250.00 | 15.2K |
| 15:10 | 10,245.00 | 10,250.00 | 10,235.00 | 10,245.00 | 21.3K |
| 15:15 | 10,250.00 | 10,260.00 | 10,225.00 | 10,240.00 | 10.4K |
| 15:25 | 10,205.00 | 10,205.00 | 10,205.00 | 10,205.00 | 9.6K |