10,020.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 13,000.00 | 13,710.00 | 12,800.00 | 13,710.00 | 250.8K |
| 09:05 | 13,740.00 | 14,000.00 | 13,250.00 | 13,540.00 | 181.8K |
| 09:10 | 13,560.00 | 13,760.00 | 13,500.00 | 13,610.00 | 54.1K |
| 09:15 | 13,670.00 | 13,740.00 | 13,390.00 | 13,430.00 | 36.0K |
| 09:20 | 13,430.00 | 13,620.00 | 13,400.00 | 13,430.00 | 20.7K |
| 09:25 | 13,420.00 | 13,420.00 | 12,470.00 | 12,510.00 | 48.8K |
| 09:30 | 12,590.00 | 13,160.00 | 12,550.00 | 13,000.00 | 53.6K |
| 09:35 | 13,050.00 | 13,050.00 | 12,790.00 | 12,790.00 | 18.1K |
| 09:40 | 12,780.00 | 12,780.00 | 12,410.00 | 12,450.00 | 24.9K |
| 09:45 | 12,450.00 | 12,450.00 | 11,800.00 | 11,810.00 | 53.5K |
| 09:50 | 11,770.00 | 11,770.00 | 10,420.00 | 10,840.00 | 54.2K |
| 09:55 | 10,850.00 | 11,270.00 | 10,400.00 | 10,750.00 | 52.8K |
| 10:00 | 10,780.00 | 11,380.00 | 10,780.00 | 10,950.00 | 44.3K |
| 10:05 | 10,940.00 | 11,370.00 | 10,910.00 | 11,370.00 | 20.4K |
| 10:10 | 11,320.00 | 11,410.00 | 10,910.00 | 10,910.00 | 25.7K |
| 10:15 | 10,910.00 | 11,130.00 | 10,860.00 | 10,870.00 | 7.7K |
| 10:20 | 10,880.00 | 11,020.00 | 10,880.00 | 10,950.00 | 5.6K |
| 10:25 | 10,950.00 | 10,950.00 | 10,850.00 | 10,850.00 | 8.8K |
| 10:30 | 10,850.00 | 10,850.00 | 10,640.00 | 10,710.00 | 8.5K |
| 10:35 | 10,630.00 | 10,680.00 | 10,560.00 | 10,670.00 | 10.9K |
| 10:40 | 10,620.00 | 10,800.00 | 10,620.00 | 10,720.00 | 2.5K |
| 10:45 | 10,790.00 | 11,000.00 | 10,790.00 | 10,830.00 | 4.2K |
| 10:50 | 10,800.00 | 10,850.00 | 10,690.00 | 10,720.00 | 1.9K |
| 10:55 | 10,730.00 | 10,840.00 | 10,680.00 | 10,680.00 | 2.4K |
| 11:00 | 10,680.00 | 10,730.00 | 10,500.00 | 10,510.00 | 8.8K |
| 11:05 | 10,520.00 | 10,600.00 | 10,500.00 | 10,510.00 | 6.3K |
| 11:10 | 10,510.00 | 10,600.00 | 10,500.00 | 10,510.00 | 5.3K |
| 11:15 | 10,520.00 | 10,620.00 | 10,510.00 | 10,620.00 | 1.9K |
| 11:20 | 10,610.00 | 10,690.00 | 10,580.00 | 10,610.00 | 1.2K |
| 11:25 | 10,580.00 | 10,710.00 | 10,530.00 | 10,640.00 | 2.5K |
| 11:30 | 10,700.00 | 10,700.00 | 10,550.00 | 10,550.00 | 1.9K |
| 11:35 | 10,550.00 | 10,620.00 | 10,550.00 | 10,620.00 | 1.0K |
| 11:40 | 10,550.00 | 10,610.00 | 10,550.00 | 10,590.00 | 1.5K |
| 11:45 | 10,590.00 | 10,600.00 | 10,520.00 | 10,550.00 | 1.4K |
| 11:50 | 10,540.00 | 10,540.00 | 10,520.00 | 10,540.00 | 1.6K |
| 11:55 | 10,550.00 | 10,680.00 | 10,550.00 | 10,670.00 | 0.8K |
| 12:00 | 10,670.00 | 10,670.00 | 10,600.00 | 10,630.00 | 0.7K |
| 12:05 | 10,630.00 | 10,690.00 | 10,610.00 | 10,680.00 | 1.7K |
| 12:10 | 10,700.00 | 10,880.00 | 10,680.00 | 10,710.00 | 3.3K |
| 12:15 | 10,770.00 | 11,200.00 | 10,770.00 | 11,040.00 | 8.5K |
| 12:20 | 10,990.00 | 11,150.00 | 10,850.00 | 11,150.00 | 7.8K |
| 12:25 | 11,140.00 | 11,240.00 | 11,110.00 | 11,160.00 | 5.5K |
| 12:30 | 11,230.00 | 11,320.00 | 11,140.00 | 11,180.00 | 16.6K |
| 12:35 | 11,230.00 | 11,230.00 | 10,920.00 | 10,990.00 | 8.3K |
| 12:40 | 10,970.00 | 11,080.00 | 10,970.00 | 11,070.00 | 1.6K |
| 12:45 | 11,070.00 | 11,270.00 | 11,010.00 | 11,230.00 | 4.3K |
| 12:50 | 11,230.00 | 12,000.00 | 11,230.00 | 11,560.00 | 113.5K |
| 12:55 | 11,500.00 | 11,810.00 | 11,440.00 | 11,600.00 | 45.5K |
| 13:00 | 11,690.00 | 11,690.00 | 11,360.00 | 11,670.00 | 19.3K |
| 13:05 | 11,670.00 | 11,720.00 | 11,570.00 | 11,680.00 | 11.7K |
| 13:10 | 11,630.00 | 11,930.00 | 11,630.00 | 11,730.00 | 31.7K |
| 13:15 | 11,730.00 | 11,950.00 | 11,600.00 | 11,850.00 | 16.2K |
| 13:20 | 11,840.00 | 11,850.00 | 11,650.00 | 11,760.00 | 18.3K |
| 13:25 | 11,760.00 | 11,760.00 | 11,510.00 | 11,510.00 | 12.3K |
| 13:30 | 11,480.00 | 11,590.00 | 11,400.00 | 11,530.00 | 7.6K |
| 13:35 | 11,530.00 | 11,640.00 | 11,530.00 | 11,620.00 | 2.5K |
| 13:40 | 11,620.00 | 11,630.00 | 11,550.00 | 11,570.00 | 5.6K |
| 13:45 | 11,570.00 | 11,630.00 | 11,560.00 | 11,600.00 | 7.4K |
| 13:50 | 11,580.00 | 11,600.00 | 11,510.00 | 11,560.00 | 6.3K |
| 13:55 | 11,580.00 | 11,580.00 | 11,230.00 | 11,350.00 | 15.6K |
| 14:00 | 11,420.00 | 11,420.00 | 11,160.00 | 11,270.00 | 9.4K |
| 14:05 | 11,270.00 | 11,270.00 | 11,100.00 | 11,200.00 | 6.2K |
| 14:10 | 11,200.00 | 11,270.00 | 11,050.00 | 11,140.00 | 7.3K |
| 14:15 | 11,110.00 | 11,230.00 | 11,090.00 | 11,110.00 | 1.6K |
| 14:20 | 11,110.00 | 11,170.00 | 10,950.00 | 10,960.00 | 4.7K |
| 14:25 | 10,960.00 | 11,030.00 | 10,950.00 | 10,950.00 | 3.7K |
| 14:30 | 10,960.00 | 10,960.00 | 10,570.00 | 10,600.00 | 15.4K |
| 14:35 | 10,620.00 | 10,720.00 | 10,510.00 | 10,700.00 | 9.8K |
| 14:40 | 10,660.00 | 10,790.00 | 10,640.00 | 10,700.00 | 4.0K |
| 14:45 | 10,790.00 | 10,790.00 | 10,480.00 | 10,490.00 | 14.0K |
| 14:50 | 10,500.00 | 10,660.00 | 10,460.00 | 10,610.00 | 15.0K |
| 14:55 | 10,650.00 | 10,760.00 | 10,620.00 | 10,660.00 | 6.6K |
| 15:00 | 10,670.00 | 10,710.00 | 10,490.00 | 10,500.00 | 8.3K |
| 15:05 | 10,510.00 | 10,580.00 | 10,360.00 | 10,360.00 | 20.7K |
| 15:10 | 10,360.00 | 10,600.00 | 10,330.00 | 10,480.00 | 10.4K |
| 15:15 | 10,570.00 | 10,600.00 | 10,350.00 | 10,400.00 | 7.5K |
| 15:25 | 10,310.00 | 10,310.00 | 10,310.00 | 10,310.00 | 10.5K |