15,650.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 12,710.00 | 13,910.00 | 12,650.00 | 13,910.00 | 1,113.4K |
| 09:05 | 13,890.00 | 14,070.00 | 13,730.00 | 14,070.00 | 1,192.3K |
| 09:10 | 14,110.00 | 14,290.00 | 14,110.00 | 14,130.00 | 735.2K |
| 09:15 | 14,130.00 | 14,220.00 | 13,330.00 | 13,410.00 | 840.7K |
| 09:20 | 13,410.00 | 13,440.00 | 13,010.00 | 13,050.00 | 676.2K |
| 09:25 | 13,070.00 | 13,120.00 | 12,930.00 | 12,950.00 | 367.5K |
| 09:30 | 12,970.00 | 13,000.00 | 12,830.00 | 12,830.00 | 240.6K |
| 09:35 | 12,860.00 | 12,930.00 | 12,670.00 | 12,670.00 | 263.3K |
| 09:40 | 12,620.00 | 12,670.00 | 12,540.00 | 12,600.00 | 222.9K |
| 09:45 | 12,590.00 | 12,640.00 | 12,550.00 | 12,560.00 | 117.0K |
| 09:50 | 12,560.00 | 12,620.00 | 12,460.00 | 12,490.00 | 112.2K |
| 09:55 | 12,500.00 | 12,560.00 | 12,480.00 | 12,490.00 | 75.2K |
| 10:00 | 12,490.00 | 12,600.00 | 12,490.00 | 12,490.00 | 63.9K |
| 10:05 | 12,490.00 | 12,500.00 | 12,380.00 | 12,400.00 | 126.9K |
| 10:10 | 12,390.00 | 12,390.00 | 12,230.00 | 12,320.00 | 148.5K |
| 10:15 | 12,320.00 | 12,370.00 | 12,290.00 | 12,350.00 | 64.1K |
| 10:20 | 12,340.00 | 12,430.00 | 12,310.00 | 12,430.00 | 52.2K |
| 10:25 | 12,420.00 | 12,530.00 | 12,410.00 | 12,470.00 | 71.6K |
| 10:30 | 12,470.00 | 12,590.00 | 12,430.00 | 12,590.00 | 95.5K |
| 10:35 | 12,590.00 | 12,740.00 | 12,560.00 | 12,680.00 | 133.5K |
| 10:40 | 12,680.00 | 12,740.00 | 12,620.00 | 12,630.00 | 60.0K |
| 10:45 | 12,630.00 | 12,690.00 | 12,580.00 | 12,670.00 | 24.3K |
| 10:50 | 12,660.00 | 12,740.00 | 12,620.00 | 12,710.00 | 28.3K |
| 10:55 | 12,700.00 | 12,890.00 | 12,690.00 | 12,890.00 | 160.7K |
| 11:00 | 12,890.00 | 13,040.00 | 12,820.00 | 12,980.00 | 194.9K |
| 11:05 | 12,980.00 | 13,070.00 | 12,910.00 | 12,940.00 | 114.4K |
| 11:10 | 12,920.00 | 13,050.00 | 12,920.00 | 13,030.00 | 55.4K |
| 11:15 | 13,030.00 | 13,060.00 | 12,930.00 | 12,990.00 | 42.1K |
| 11:20 | 12,990.00 | 12,990.00 | 12,900.00 | 12,930.00 | 37.5K |
| 11:25 | 12,950.00 | 13,110.00 | 12,920.00 | 13,100.00 | 61.2K |
| 11:30 | 13,110.00 | 13,150.00 | 13,000.00 | 13,040.00 | 108.2K |
| 11:35 | 13,040.00 | 13,080.00 | 12,940.00 | 12,960.00 | 38.2K |
| 11:40 | 12,970.00 | 13,120.00 | 12,970.00 | 13,060.00 | 25.4K |
| 11:45 | 13,060.00 | 13,110.00 | 13,030.00 | 13,050.00 | 22.9K |
| 11:50 | 13,050.00 | 13,050.00 | 12,970.00 | 12,970.00 | 18.9K |
| 11:55 | 12,970.00 | 12,990.00 | 12,940.00 | 12,940.00 | 15.6K |
| 12:00 | 12,940.00 | 12,940.00 | 12,890.00 | 12,940.00 | 19.9K |
| 12:05 | 12,910.00 | 12,930.00 | 12,890.00 | 12,920.00 | 12.4K |
| 12:10 | 12,920.00 | 12,930.00 | 12,890.00 | 12,930.00 | 14.6K |
| 12:15 | 12,890.00 | 13,020.00 | 12,890.00 | 13,000.00 | 19.4K |
| 12:20 | 13,000.00 | 13,090.00 | 12,990.00 | 13,040.00 | 19.4K |
| 12:25 | 13,010.00 | 13,110.00 | 13,010.00 | 13,020.00 | 20.9K |
| 12:30 | 13,050.00 | 13,100.00 | 13,020.00 | 13,080.00 | 11.4K |
| 12:35 | 13,080.00 | 13,080.00 | 12,980.00 | 13,010.00 | 13.5K |
| 12:40 | 13,000.00 | 13,020.00 | 12,970.00 | 13,010.00 | 7.3K |
| 12:45 | 13,010.00 | 13,120.00 | 13,000.00 | 13,080.00 | 42.5K |
| 12:50 | 13,060.00 | 13,080.00 | 13,000.00 | 13,060.00 | 5.1K |
| 12:55 | 13,050.00 | 13,060.00 | 12,940.00 | 12,980.00 | 47.8K |
| 13:00 | 12,970.00 | 12,980.00 | 12,890.00 | 12,890.00 | 50.3K |
| 13:05 | 12,900.00 | 12,990.00 | 12,900.00 | 12,920.00 | 11.9K |
| 13:10 | 12,920.00 | 12,990.00 | 12,920.00 | 12,980.00 | 9.6K |
| 13:15 | 12,980.00 | 13,190.00 | 12,960.00 | 13,150.00 | 102.5K |
| 13:20 | 13,170.00 | 13,300.00 | 13,120.00 | 13,240.00 | 161.6K |
| 13:25 | 13,210.00 | 13,410.00 | 13,150.00 | 13,250.00 | 160.7K |
| 13:30 | 13,250.00 | 13,340.00 | 13,200.00 | 13,270.00 | 54.6K |
| 13:35 | 13,280.00 | 13,330.00 | 13,270.00 | 13,270.00 | 46.2K |
| 13:40 | 13,250.00 | 13,270.00 | 13,130.00 | 13,260.00 | 72.0K |
| 13:45 | 13,250.00 | 13,270.00 | 13,170.00 | 13,200.00 | 22.9K |
| 13:50 | 13,200.00 | 13,280.00 | 13,130.00 | 13,230.00 | 30.3K |
| 13:55 | 13,230.00 | 13,250.00 | 13,180.00 | 13,190.00 | 10.1K |
| 14:00 | 13,200.00 | 13,230.00 | 13,170.00 | 13,220.00 | 6.9K |
| 14:05 | 13,220.00 | 13,220.00 | 13,170.00 | 13,180.00 | 7.2K |
| 14:10 | 13,190.00 | 13,220.00 | 13,170.00 | 13,220.00 | 20.4K |
| 14:15 | 13,220.00 | 13,410.00 | 13,210.00 | 13,390.00 | 114.9K |
| 14:20 | 13,390.00 | 13,600.00 | 13,360.00 | 13,480.00 | 302.1K |
| 14:25 | 13,490.00 | 13,490.00 | 13,340.00 | 13,340.00 | 83.7K |
| 14:30 | 13,340.00 | 13,380.00 | 13,300.00 | 13,310.00 | 42.8K |
| 14:35 | 13,310.00 | 13,390.00 | 13,220.00 | 13,220.00 | 60.5K |
| 14:40 | 13,210.00 | 13,320.00 | 13,210.00 | 13,240.00 | 30.3K |
| 14:45 | 13,240.00 | 13,350.00 | 13,240.00 | 13,260.00 | 40.4K |
| 14:50 | 13,280.00 | 13,350.00 | 13,220.00 | 13,220.00 | 40.8K |
| 14:55 | 13,220.00 | 13,230.00 | 13,150.00 | 13,160.00 | 39.7K |
| 15:00 | 13,160.00 | 13,240.00 | 13,120.00 | 13,150.00 | 37.2K |
| 15:05 | 13,160.00 | 13,160.00 | 13,050.00 | 13,070.00 | 53.3K |
| 15:10 | 13,070.00 | 13,200.00 | 13,050.00 | 13,110.00 | 56.8K |
| 15:15 | 13,110.00 | 13,120.00 | 13,000.00 | 13,020.00 | 63.2K |
| 15:25 | 13,020.00 | 13,020.00 | 13,020.00 | 13,020.00 | 48.1K |