14,235.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 11,010.00 | 11,010.00 | 10,815.00 | 10,875.00 | 7.0K |
| 09:01 | 10,835.00 | 10,835.00 | 10,835.00 | 10,835.00 | 0.0K |
| 09:02 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.5K |
| 09:03 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 0.0K |
| 09:04 | 10,820.00 | 10,820.00 | 10,805.00 | 10,805.00 | 0.1K |
| 09:05 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | 0.0K |
| 09:06 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | 0.0K |
| 09:08 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 0.1K |
| 09:09 | 10,805.00 | 10,805.00 | 10,805.00 | 10,805.00 | 0.2K |
| 09:10 | 10,805.00 | 10,805.00 | 10,800.00 | 10,800.00 | 0.1K |
| 09:12 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0K |
| 09:13 | 10,780.00 | 10,780.00 | 10,730.00 | 10,730.00 | 1.5K |
| 09:15 | 10,780.00 | 10,780.00 | 10,720.00 | 10,720.00 | 0.0K |
| 09:17 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0K |
| 09:18 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0K |
| 09:20 | 10,755.00 | 10,755.00 | 10,730.00 | 10,730.00 | 0.2K |
| 09:21 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 0.0K |
| 09:23 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0K |
| 09:25 | 10,735.00 | 10,735.00 | 10,730.00 | 10,730.00 | 0.1K |
| 09:28 | 10,735.00 | 10,735.00 | 10,730.00 | 10,730.00 | 0.5K |
| 09:29 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | 0.0K |
| 09:30 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.1K |
| 09:31 | 10,780.00 | 10,800.00 | 10,780.00 | 10,800.00 | 1.8K |
| 09:32 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 09:33 | 10,780.00 | 10,795.00 | 10,780.00 | 10,795.00 | 0.2K |
| 09:34 | 10,795.00 | 10,795.00 | 10,795.00 | 10,795.00 | 0.0K |
| 09:35 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 3.5K |
| 09:37 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 09:41 | 10,785.00 | 10,785.00 | 10,740.00 | 10,785.00 | 0.0K |
| 09:42 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 09:43 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 09:44 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.5K |
| 09:45 | 10,785.00 | 10,785.00 | 10,780.00 | 10,785.00 | 0.0K |
| 09:46 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.4K |
| 09:47 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 09:49 | 10,785.00 | 10,785.00 | 10,780.00 | 10,780.00 | 0.0K |
| 09:50 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0K |
| 09:51 | 10,745.00 | 10,745.00 | 10,745.00 | 10,745.00 | 0.0K |
| 09:52 | 10,740.00 | 10,780.00 | 10,740.00 | 10,780.00 | 0.1K |
| 09:53 | 10,745.00 | 10,745.00 | 10,745.00 | 10,745.00 | 0.0K |
| 09:55 | 10,775.00 | 10,775.00 | 10,775.00 | 10,775.00 | 0.0K |
| 09:56 | 10,775.00 | 10,780.00 | 10,775.00 | 10,780.00 | 0.0K |
| 09:57 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0K |
| 10:00 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0K |
| 10:02 | 10,770.00 | 10,780.00 | 10,770.00 | 10,780.00 | 0.5K |
| 10:04 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0K |
| 10:05 | 10,780.00 | 10,780.00 | 10,780.00 | 10,780.00 | 0.0K |
| 10:09 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 10:10 | 10,785.00 | 10,785.00 | 10,780.00 | 10,780.00 | 0.6K |
| 10:11 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 10:12 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 10:14 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 10:15 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 10:17 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 10:18 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 10:20 | 10,760.00 | 10,760.00 | 10,725.00 | 10,725.00 | 1.3K |
| 10:22 | 10,735.00 | 10,740.00 | 10,725.00 | 10,725.00 | 0.2K |
| 10:23 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.4K |
| 10:24 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.3K |
| 10:25 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 0.0K |
| 10:26 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.2K |
| 10:27 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 0.0K |
| 10:29 | 10,710.00 | 10,710.00 | 10,710.00 | 10,710.00 | 0.0K |
| 10:30 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 0.0K |
| 10:31 | 10,715.00 | 10,715.00 | 10,697.00 | 10,697.00 | 0.3K |
| 10:32 | 10,697.00 | 10,697.00 | 10,697.00 | 10,697.00 | 0.0K |
| 10:33 | 10,697.00 | 10,697.00 | 10,697.00 | 10,697.00 | 0.1K |
| 10:34 | 10,697.00 | 10,697.00 | 10,697.00 | 10,697.00 | 0.0K |
| 10:35 | 10,695.00 | 10,695.00 | 10,680.00 | 10,680.00 | 0.1K |
| 10:37 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | 0.1K |
| 10:38 | 10,685.00 | 10,685.00 | 10,685.00 | 10,685.00 | 0.0K |
| 10:39 | 10,687.00 | 10,700.00 | 10,687.00 | 10,700.00 | 0.9K |
| 10:43 | 10,705.00 | 10,705.00 | 10,705.00 | 10,705.00 | 0.1K |
| 10:44 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.3K |
| 10:45 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 0.3K |
| 10:46 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 2.4K |
| 10:47 | 10,715.00 | 10,715.00 | 10,715.00 | 10,715.00 | 0.0K |
| 10:48 | 10,670.00 | 10,670.00 | 10,670.00 | 10,670.00 | 0.3K |
| 10:54 | 10,720.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.0K |
| 10:56 | 10,745.00 | 10,745.00 | 10,745.00 | 10,745.00 | 0.0K |
| 10:58 | 10,725.00 | 10,725.00 | 10,725.00 | 10,725.00 | 0.0K |
| 11:03 | 10,735.00 | 10,735.00 | 10,735.00 | 10,735.00 | 0.0K |
| 11:05 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.1K |
| 11:09 | 10,765.00 | 10,770.00 | 10,765.00 | 10,770.00 | 0.0K |
| 11:10 | 10,770.00 | 10,775.00 | 10,770.00 | 10,775.00 | 0.0K |
| 11:17 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.8K |
| 11:24 | 10,795.00 | 10,795.00 | 10,795.00 | 10,795.00 | 0.0K |
| 11:27 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0K |
| 11:31 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0K |
| 11:32 | 10,795.00 | 10,795.00 | 10,795.00 | 10,795.00 | 0.0K |
| 11:34 | 10,795.00 | 10,795.00 | 10,795.00 | 10,795.00 | 0.0K |
| 11:57 | 10,785.00 | 10,785.00 | 10,785.00 | 10,785.00 | 0.0K |
| 12:02 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 0.0K |
| 12:06 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.1K |
| 12:08 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.1K |
| 12:10 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0K |
| 12:12 | 10,797.00 | 10,797.00 | 10,797.00 | 10,797.00 | 0.0K |
| 12:14 | 10,797.00 | 10,797.00 | 10,797.00 | 10,797.00 | 0.2K |
| 12:16 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0K |
| 12:26 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0K |
| 12:27 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.0K |
| 12:28 | 10,797.00 | 10,797.00 | 10,797.00 | 10,797.00 | 0.2K |
| 12:29 | 10,797.00 | 10,800.00 | 10,795.00 | 10,795.00 | 2.1K |
| 12:30 | 10,790.00 | 10,790.00 | 10,790.00 | 10,790.00 | 0.8K |
| 12:45 | 10,810.00 | 10,810.00 | 10,810.00 | 10,810.00 | 0.0K |
| 12:46 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | 0.0K |
| 12:47 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | 0.0K |
| 12:53 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | 0.0K |
| 13:00 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | 0.0K |
| 13:01 | 10,820.00 | 10,820.00 | 10,820.00 | 10,820.00 | 0.2K |
| 13:02 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.0K |
| 13:03 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.0K |
| 13:04 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.1K |
| 13:08 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.1K |
| 13:11 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.0K |
| 13:19 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.0K |
| 13:20 | 10,847.00 | 10,847.00 | 10,847.00 | 10,847.00 | 0.2K |
| 13:21 | 10,845.00 | 10,845.00 | 10,840.00 | 10,840.00 | 0.6K |
| 13:26 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.0K |
| 13:35 | 10,835.00 | 10,835.00 | 10,835.00 | 10,835.00 | 0.0K |
| 13:36 | 10,835.00 | 10,835.00 | 10,825.00 | 10,825.00 | 0.1K |
| 13:42 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 0.4K |
| 13:44 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 0.0K |
| 13:45 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 0.0K |
| 14:00 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 14:01 | 10,830.00 | 10,840.00 | 10,830.00 | 10,840.00 | 0.5K |
| 14:02 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.0K |
| 14:03 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.0K |
| 14:04 | 10,855.00 | 10,855.00 | 10,855.00 | 10,855.00 | 0.0K |
| 14:05 | 10,875.00 | 10,875.00 | 10,875.00 | 10,875.00 | 0.1K |
| 14:06 | 10,875.00 | 10,875.00 | 10,875.00 | 10,875.00 | 0.1K |
| 14:07 | 10,880.00 | 10,880.00 | 10,820.00 | 10,820.00 | 0.6K |
| 14:08 | 10,885.00 | 10,885.00 | 10,885.00 | 10,885.00 | 0.1K |
| 14:09 | 10,880.00 | 10,880.00 | 10,875.00 | 10,875.00 | 0.1K |
| 14:10 | 10,865.00 | 10,865.00 | 10,825.00 | 10,825.00 | 0.1K |
| 14:11 | 10,820.00 | 10,820.00 | 10,800.00 | 10,800.00 | 5.0K |
| 14:12 | 10,835.00 | 10,835.00 | 10,835.00 | 10,835.00 | 0.1K |
| 14:13 | 10,835.00 | 10,840.00 | 10,835.00 | 10,840.00 | 0.1K |
| 14:14 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.1K |
| 14:15 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.1K |
| 14:16 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.1K |
| 14:17 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.1K |
| 14:18 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.1K |
| 14:19 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.1K |
| 14:20 | 10,850.00 | 10,850.00 | 10,845.00 | 10,845.00 | 0.1K |
| 14:21 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.1K |
| 14:22 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.1K |
| 14:23 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | 0.1K |
| 14:24 | 10,850.00 | 10,855.00 | 10,850.00 | 10,855.00 | 1.0K |
| 14:25 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.2K |
| 14:26 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.1K |
| 14:27 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | 0.4K |
| 14:28 | 10,845.00 | 10,845.00 | 10,805.00 | 10,805.00 | 0.1K |
| 14:29 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | 0.1K |
| 14:30 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.1K |
| 14:31 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.2K |
| 14:32 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 0.1K |
| 14:33 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | 0.1K |
| 14:34 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | 0.1K |
| 14:35 | 10,835.00 | 10,840.00 | 10,835.00 | 10,840.00 | 0.1K |
| 14:36 | 10,835.00 | 10,835.00 | 10,825.00 | 10,825.00 | 0.1K |
| 14:37 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 14:38 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 0.1K |
| 14:39 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 0.1K |
| 14:40 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 14:41 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 14:42 | 10,825.00 | 10,830.00 | 10,825.00 | 10,830.00 | 0.1K |
| 14:43 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.2K |
| 14:44 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 14:45 | 10,830.00 | 10,835.00 | 10,830.00 | 10,835.00 | 0.2K |
| 14:46 | 10,835.00 | 10,840.00 | 10,835.00 | 10,840.00 | 0.1K |
| 14:47 | 10,835.00 | 10,835.00 | 10,830.00 | 10,830.00 | 0.3K |
| 14:48 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 14:49 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 14:50 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 14:51 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 14:52 | 10,830.00 | 10,840.00 | 10,830.00 | 10,835.00 | 0.1K |
| 14:53 | 10,835.00 | 10,835.00 | 10,835.00 | 10,835.00 | 0.1K |
| 14:54 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.1K |
| 14:55 | 10,835.00 | 10,835.00 | 10,830.00 | 10,830.00 | 1.0K |
| 14:56 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 14:57 | 10,825.00 | 10,825.00 | 10,825.00 | 10,825.00 | 0.1K |
| 14:58 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 14:59 | 10,825.00 | 10,825.00 | 10,820.00 | 10,820.00 | 0.2K |
| 15:00 | 10,820.00 | 10,825.00 | 10,820.00 | 10,825.00 | 0.1K |
| 15:01 | 10,825.00 | 10,830.00 | 10,825.00 | 10,830.00 | 0.1K |
| 15:02 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.1K |
| 15:03 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.1K |
| 15:04 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.1K |
| 15:05 | 10,845.00 | 10,845.00 | 10,840.00 | 10,840.00 | 0.1K |
| 15:06 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | 0.1K |
| 15:07 | 10,845.00 | 10,845.00 | 10,845.00 | 10,845.00 | 0.1K |
| 15:08 | 10,840.00 | 10,840.00 | 10,830.00 | 10,830.00 | 0.2K |
| 15:09 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.1K |
| 15:10 | 10,830.00 | 10,830.00 | 10,830.00 | 10,830.00 | 0.0K |
| 15:11 | 10,840.00 | 10,840.00 | 10,840.00 | 10,840.00 | 0.1K |
| 15:12 | 10,835.00 | 10,835.00 | 10,835.00 | 10,835.00 | 0.1K |
| 15:13 | 10,855.00 | 10,855.00 | 10,855.00 | 10,855.00 | 0.1K |
| 15:14 | 10,865.00 | 10,865.00 | 10,865.00 | 10,865.00 | 0.1K |
| 15:15 | 10,865.00 | 10,865.00 | 10,865.00 | 10,865.00 | 0.1K |
| 15:16 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | 0.1K |
| 15:17 | 10,870.00 | 10,870.00 | 10,870.00 | 10,870.00 | 0.1K |
| 15:18 | 10,875.00 | 10,880.00 | 10,875.00 | 10,880.00 | 0.5K |
| 15:19 | 10,885.00 | 10,885.00 | 10,885.00 | 10,885.00 | 0.0K |
| 15:29 | 10,915.00 | 10,915.00 | 10,915.00 | 10,915.00 | 0.7K |