10,385.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 0.8K |
| 09:02 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.0K |
| 09:03 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 09:04 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.0K |
| 09:05 | 9,660.00 | 9,665.00 | 9,660.00 | 9,665.00 | 1.7K |
| 09:06 | 9,665.00 | 9,670.00 | 9,665.00 | 9,665.00 | 0.9K |
| 09:07 | 9,660.00 | 9,660.00 | 9,660.00 | 9,660.00 | 0.4K |
| 09:08 | 9,665.00 | 9,665.00 | 9,665.00 | 9,665.00 | 0.6K |
| 09:09 | 9,665.00 | 9,670.00 | 9,665.00 | 9,670.00 | 1.5K |
| 09:10 | 9,670.00 | 9,675.00 | 9,670.00 | 9,675.00 | 5.1K |
| 09:11 | 9,675.00 | 9,675.00 | 9,660.00 | 9,660.00 | 25.7K |
| 09:12 | 9,655.00 | 9,655.00 | 9,655.00 | 9,655.00 | 21.1K |
| 09:13 | 9,655.00 | 9,655.00 | 9,650.00 | 9,650.00 | 9.4K |
| 09:14 | 9,650.00 | 9,650.00 | 9,645.00 | 9,650.00 | 14.4K |
| 09:15 | 9,665.00 | 9,665.00 | 9,650.00 | 9,655.00 | 9.3K |
| 09:16 | 9,655.00 | 9,660.00 | 9,655.00 | 9,660.00 | 10.7K |
| 09:17 | 9,660.00 | 9,665.00 | 9,660.00 | 9,665.00 | 12.4K |
| 09:18 | 9,665.00 | 9,680.00 | 9,662.00 | 9,677.00 | 32.2K |
| 09:19 | 9,660.00 | 9,670.00 | 9,660.00 | 9,670.00 | 30.2K |
| 09:20 | 9,680.00 | 9,680.00 | 9,657.00 | 9,660.00 | 24.6K |
| 09:21 | 9,662.00 | 9,685.00 | 9,655.00 | 9,680.00 | 9.9K |
| 09:22 | 9,682.00 | 9,710.00 | 9,682.00 | 9,692.00 | 8.3K |
| 09:23 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 0.0K |
| 09:24 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 0.0K |
| 09:25 | 9,705.00 | 9,705.00 | 9,705.00 | 9,705.00 | 1.0K |
| 09:26 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 0.1K |
| 09:28 | 9,720.00 | 9,725.00 | 9,720.00 | 9,720.00 | 0.3K |
| 09:29 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 09:30 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 09:31 | 9,725.00 | 9,727.00 | 9,725.00 | 9,725.00 | 0.2K |
| 09:33 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 09:34 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 09:35 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.5K |
| 09:36 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 09:37 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.2K |
| 09:39 | 9,720.00 | 9,725.00 | 9,720.00 | 9,725.00 | 2.2K |
| 09:40 | 9,725.00 | 9,725.00 | 9,715.00 | 9,715.00 | 0.4K |
| 09:41 | 9,715.00 | 9,725.00 | 9,715.00 | 9,720.00 | 0.5K |
| 09:42 | 9,715.00 | 9,720.00 | 9,715.00 | 9,720.00 | 0.1K |
| 09:43 | 9,720.00 | 9,730.00 | 9,720.00 | 9,730.00 | 0.0K |
| 09:44 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.1K |
| 09:46 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.3K |
| 09:47 | 9,730.00 | 9,730.00 | 9,725.00 | 9,725.00 | 2.8K |
| 09:48 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.2K |
| 09:50 | 9,725.00 | 9,725.00 | 9,720.00 | 9,720.00 | 0.0K |
| 09:51 | 9,727.00 | 9,730.00 | 9,725.00 | 9,725.00 | 0.1K |
| 09:52 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 09:53 | 9,730.00 | 9,735.00 | 9,730.00 | 9,730.00 | 0.0K |
| 09:55 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.1K |
| 09:56 | 9,730.00 | 9,730.00 | 9,730.00 | 9,730.00 | 0.0K |
| 09:59 | 9,730.00 | 9,730.00 | 9,725.00 | 9,725.00 | 0.0K |
| 10:01 | 9,725.00 | 9,725.00 | 9,720.00 | 9,720.00 | 0.1K |
| 10:02 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 10:07 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.1K |
| 10:10 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.1K |
| 10:11 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 10:13 | 9,725.00 | 9,725.00 | 9,710.00 | 9,715.00 | 1.9K |
| 10:14 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.0K |
| 10:15 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.0K |
| 10:16 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.1K |
| 10:17 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 0.0K |
| 10:18 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.5K |
| 10:19 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.0K |
| 10:21 | 9,715.00 | 9,715.00 | 9,715.00 | 9,715.00 | 0.0K |
| 10:26 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.0K |
| 10:27 | 9,725.00 | 9,725.00 | 9,725.00 | 9,725.00 | 0.3K |
| 10:28 | 9,745.00 | 9,750.00 | 9,740.00 | 9,750.00 | 0.0K |
| 10:29 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 10:30 | 9,750.00 | 9,755.00 | 9,750.00 | 9,755.00 | 0.1K |
| 10:31 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 10:32 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.1K |
| 10:33 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 10:34 | 9,752.00 | 9,755.00 | 9,750.00 | 9,755.00 | 0.0K |
| 10:35 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 1.0K |
| 10:36 | 9,755.00 | 9,755.00 | 9,750.00 | 9,750.00 | 0.9K |
| 10:37 | 9,755.00 | 9,755.00 | 9,745.00 | 9,745.00 | 0.1K |
| 10:39 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.5K |
| 10:40 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 10:41 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.4K |
| 10:43 | 9,735.00 | 9,735.00 | 9,735.00 | 9,735.00 | 0.0K |
| 10:47 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 10:48 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 10:49 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 10:53 | 9,745.00 | 9,745.00 | 9,745.00 | 9,745.00 | 0.0K |
| 10:57 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 0.0K |
| 11:00 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.4K |
| 11:01 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.8K |
| 11:02 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.2K |
| 11:03 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 2.0K |
| 11:04 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 0.0K |
| 11:09 | 9,760.00 | 9,760.00 | 9,755.00 | 9,755.00 | 0.0K |
| 11:13 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 11:14 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.1K |
| 11:17 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 11:19 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 11:20 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:21 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 11:23 | 9,765.00 | 9,765.00 | 9,755.00 | 9,755.00 | 0.1K |
| 11:24 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.3K |
| 11:25 | 9,750.00 | 9,750.00 | 9,750.00 | 9,750.00 | 1.0K |
| 11:28 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:29 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:30 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:31 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 11:33 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 11.7K |
| 11:34 | 9,770.00 | 9,770.00 | 9,765.00 | 9,765.00 | 0.0K |
| 11:36 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 11:44 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 1.4K |
| 11:45 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.5K |
| 11:46 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.1K |
| 11:49 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.2K |
| 11:50 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.1K |
| 11:52 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.1K |
| 11:53 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.2K |
| 11:55 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 11:56 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.0K |
| 11:57 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.3K |
| 11:58 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 11:59 | 9,760.00 | 9,760.00 | 9,760.00 | 9,760.00 | 0.1K |
| 12:03 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 12:04 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 12:08 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 12:11 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.0K |
| 12:13 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.0K |
| 12:16 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 12:17 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 12:18 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 12:20 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.2K |
| 12:29 | 9,780.00 | 9,785.00 | 9,780.00 | 9,785.00 | 0.0K |
| 12:30 | 9,785.00 | 9,785.00 | 9,775.00 | 9,775.00 | 2.7K |
| 12:31 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.8K |
| 12:34 | 9,775.00 | 9,775.00 | 9,770.00 | 9,770.00 | 2.1K |
| 12:36 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 1.0K |
| 12:37 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 12:39 | 9,780.00 | 9,785.00 | 9,780.00 | 9,780.00 | 0.5K |
| 12:40 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.9K |
| 12:41 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 1.3K |
| 12:42 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 1.2K |
| 12:43 | 9,770.00 | 9,780.00 | 9,770.00 | 9,780.00 | 0.6K |
| 12:44 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.6K |
| 12:46 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.6K |
| 12:48 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.6K |
| 12:51 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 12:52 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 1.0K |
| 12:53 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 1.2K |
| 12:58 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.2K |
| 12:59 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 13:01 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 13:06 | 9,785.00 | 9,790.00 | 9,785.00 | 9,790.00 | 2.1K |
| 13:07 | 9,790.00 | 9,795.00 | 9,790.00 | 9,790.00 | 0.1K |
| 13:08 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 13:09 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 13:10 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.1K |
| 13:12 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 13:15 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.1K |
| 13:16 | 9,785.00 | 9,790.00 | 9,785.00 | 9,790.00 | 0.0K |
| 13:19 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 13:21 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 13:23 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 13:28 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 13:30 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.1K |
| 13:31 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.1K |
| 13:33 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 13:34 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.1K |
| 13:35 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 13:36 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 13:38 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 13:45 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 13:46 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 13:48 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 13:49 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.1K |
| 13:55 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 13:56 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 13:58 | 9,795.00 | 9,795.00 | 9,795.00 | 9,795.00 | 0.0K |
| 13:59 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:01 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:03 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:04 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:06 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:07 | 9,795.00 | 9,800.00 | 9,795.00 | 9,800.00 | 0.0K |
| 14:09 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:12 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:13 | 9,795.00 | 9,800.00 | 9,795.00 | 9,800.00 | 0.0K |
| 14:14 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:16 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:17 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:18 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.1K |
| 14:19 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.1K |
| 14:20 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 14:21 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 14:23 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 14:24 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0.0K |
| 14:27 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:28 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 0.0K |
| 14:29 | 9,800.00 | 9,800.00 | 9,795.00 | 9,795.00 | 0.1K |
| 14:30 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.2K |
| 14:31 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.2K |
| 14:35 | 9,785.00 | 9,785.00 | 9,780.00 | 9,780.00 | 0.2K |
| 14:37 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 14:38 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.0K |
| 14:40 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 14:43 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 14:44 | 9,780.00 | 9,780.00 | 9,770.00 | 9,775.00 | 0.1K |
| 14:45 | 9,770.00 | 9,770.00 | 9,765.00 | 9,765.00 | 0.2K |
| 14:47 | 9,765.00 | 9,765.00 | 9,760.00 | 9,760.00 | 0.0K |
| 14:48 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.1K |
| 14:52 | 9,755.00 | 9,755.00 | 9,755.00 | 9,755.00 | 0.0K |
| 14:55 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.1K |
| 14:57 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 14:59 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 15:00 | 9,765.00 | 9,765.00 | 9,760.00 | 9,760.00 | 0.0K |
| 15:03 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.0K |
| 15:04 | 9,765.00 | 9,765.00 | 9,765.00 | 9,765.00 | 0.1K |
| 15:05 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.0K |
| 15:08 | 9,772.00 | 9,772.00 | 9,770.00 | 9,770.00 | 0.3K |
| 15:13 | 9,775.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.0K |
| 15:14 | 9,770.00 | 9,775.00 | 9,770.00 | 9,775.00 | 0.8K |
| 15:17 | 9,785.00 | 9,785.00 | 9,785.00 | 9,785.00 | 0.5K |
| 15:18 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 15:19 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 0.0K |
| 15:29 | 9,770.00 | 9,770.00 | 9,770.00 | 9,770.00 | 0.2K |