15,650.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 12,810.00 | 13,440.00 | 12,740.00 | 13,420.00 | 215.8K |
| 09:05 | 13,420.00 | 13,980.00 | 13,400.00 | 13,780.00 | 730.2K |
| 09:10 | 13,820.00 | 14,250.00 | 13,780.00 | 14,090.00 | 567.0K |
| 09:15 | 14,130.00 | 14,520.00 | 13,780.00 | 14,080.00 | 875.1K |
| 09:20 | 14,040.00 | 14,480.00 | 13,970.00 | 14,480.00 | 406.2K |
| 09:25 | 14,490.00 | 14,830.00 | 14,430.00 | 14,550.00 | 991.4K |
| 09:30 | 14,550.00 | 15,190.00 | 14,550.00 | 15,190.00 | 1,027.7K |
| 09:35 | 15,190.00 | 15,270.00 | 14,915.00 | 15,010.00 | 607.6K |
| 09:40 | 15,010.00 | 15,810.00 | 15,010.00 | 15,790.00 | 1,002.7K |
| 09:45 | 15,830.00 | 15,830.00 | 15,300.00 | 15,310.00 | 846.3K |
| 09:50 | 15,330.00 | 15,750.00 | 15,320.00 | 15,620.00 | 529.7K |
| 09:55 | 15,640.00 | 15,810.00 | 15,520.00 | 15,740.00 | 538.0K |
| 10:00 | 15,760.00 | 15,880.00 | 15,400.00 | 15,540.00 | 712.1K |
| 10:05 | 15,535.00 | 15,560.00 | 15,310.00 | 15,500.00 | 312.8K |
| 10:10 | 15,480.00 | 15,800.00 | 15,450.00 | 15,590.00 | 340.1K |
| 10:15 | 15,610.00 | 15,620.00 | 15,500.00 | 15,540.00 | 107.7K |
| 10:20 | 15,530.00 | 15,550.00 | 15,450.00 | 15,510.00 | 97.6K |
| 10:25 | 15,510.00 | 15,590.00 | 15,420.00 | 15,550.00 | 131.2K |
| 10:30 | 15,560.00 | 15,650.00 | 15,520.00 | 15,540.00 | 140.1K |
| 10:35 | 15,550.00 | 15,630.00 | 15,450.00 | 15,480.00 | 101.9K |
| 10:40 | 15,510.00 | 15,720.00 | 15,450.00 | 15,680.00 | 162.7K |
| 10:45 | 15,700.00 | 15,780.00 | 15,610.00 | 15,670.00 | 225.1K |
| 10:50 | 15,660.00 | 15,660.00 | 15,350.00 | 15,350.00 | 172.1K |
| 10:55 | 15,350.00 | 15,530.00 | 15,350.00 | 15,470.00 | 74.1K |
| 11:00 | 15,480.00 | 15,480.00 | 15,350.00 | 15,350.00 | 90.5K |
| 11:05 | 15,340.00 | 15,390.00 | 15,310.00 | 15,310.00 | 92.8K |
| 11:10 | 15,330.00 | 15,390.00 | 15,320.00 | 15,360.00 | 39.7K |
| 11:15 | 15,370.00 | 15,370.00 | 15,110.00 | 15,210.00 | 146.2K |
| 11:20 | 15,220.00 | 15,230.00 | 15,100.00 | 15,190.00 | 117.3K |
| 11:25 | 15,190.00 | 15,300.00 | 15,170.00 | 15,170.00 | 74.7K |
| 11:30 | 15,170.00 | 15,250.00 | 15,140.00 | 15,240.00 | 32.6K |
| 11:35 | 15,250.00 | 15,260.00 | 15,110.00 | 15,150.00 | 53.9K |
| 11:40 | 15,150.00 | 15,170.00 | 14,960.00 | 14,970.00 | 175.2K |
| 11:45 | 14,980.00 | 15,060.00 | 14,930.00 | 15,040.00 | 56.0K |
| 11:50 | 15,030.00 | 15,070.00 | 14,810.00 | 14,860.00 | 123.3K |
| 11:55 | 14,860.00 | 14,860.00 | 14,740.00 | 14,790.00 | 106.2K |
| 12:00 | 14,800.00 | 14,850.00 | 14,790.00 | 14,850.00 | 35.3K |
| 12:05 | 14,860.00 | 14,920.00 | 14,850.00 | 14,900.00 | 55.4K |
| 12:10 | 14,900.00 | 14,990.00 | 14,900.00 | 14,990.00 | 61.2K |
| 12:15 | 14,990.00 | 15,010.00 | 14,900.00 | 14,920.00 | 45.0K |
| 12:20 | 14,920.00 | 14,930.00 | 14,820.00 | 14,840.00 | 38.1K |
| 12:25 | 14,820.00 | 14,870.00 | 14,800.00 | 14,850.00 | 20.5K |
| 12:30 | 14,850.00 | 14,910.00 | 14,830.00 | 14,900.00 | 21.2K |
| 12:35 | 14,900.00 | 14,900.00 | 14,820.00 | 14,840.00 | 24.9K |
| 12:40 | 14,840.00 | 14,850.00 | 14,720.00 | 14,730.00 | 74.7K |
| 12:45 | 14,730.00 | 14,800.00 | 14,660.00 | 14,700.00 | 93.1K |
| 12:50 | 14,720.00 | 14,820.00 | 14,710.00 | 14,750.00 | 58.1K |
| 12:55 | 14,750.00 | 14,760.00 | 14,660.00 | 14,670.00 | 49.6K |
| 13:00 | 14,660.00 | 14,710.00 | 14,600.00 | 14,610.00 | 90.2K |
| 13:05 | 14,600.00 | 14,620.00 | 14,400.00 | 14,520.00 | 158.0K |
| 13:10 | 14,510.00 | 14,550.00 | 14,410.00 | 14,540.00 | 73.0K |
| 13:15 | 14,540.00 | 14,580.00 | 14,490.00 | 14,560.00 | 35.4K |
| 13:20 | 14,570.00 | 14,570.00 | 14,470.00 | 14,510.00 | 32.6K |
| 13:25 | 14,500.00 | 14,590.00 | 14,470.00 | 14,590.00 | 29.4K |
| 13:30 | 14,590.00 | 14,590.00 | 14,450.00 | 14,450.00 | 21.7K |
| 13:35 | 14,450.00 | 14,530.00 | 14,430.00 | 14,510.00 | 31.0K |
| 13:40 | 14,510.00 | 14,790.00 | 14,510.00 | 14,760.00 | 108.9K |
| 13:45 | 14,740.00 | 14,870.00 | 14,730.00 | 14,860.00 | 183.4K |
| 13:50 | 14,870.00 | 14,900.00 | 14,720.00 | 14,750.00 | 96.3K |
| 13:55 | 14,740.00 | 14,850.00 | 14,710.00 | 14,800.00 | 36.2K |
| 14:00 | 14,800.00 | 14,880.00 | 14,800.00 | 14,880.00 | 37.1K |
| 14:05 | 14,880.00 | 14,960.00 | 14,880.00 | 14,910.00 | 85.0K |
| 14:10 | 14,920.00 | 14,960.00 | 14,820.00 | 14,960.00 | 62.4K |
| 14:15 | 14,940.00 | 14,960.00 | 14,850.00 | 14,920.00 | 53.0K |
| 14:20 | 14,920.00 | 15,450.00 | 14,920.00 | 15,400.00 | 508.3K |
| 14:25 | 15,380.00 | 15,400.00 | 15,170.00 | 15,230.00 | 267.6K |
| 14:30 | 15,230.00 | 15,290.00 | 15,120.00 | 15,170.00 | 165.1K |
| 14:35 | 15,170.00 | 15,180.00 | 15,000.00 | 15,030.00 | 127.5K |
| 14:40 | 15,030.00 | 15,100.00 | 14,920.00 | 15,070.00 | 120.9K |
| 14:45 | 15,090.00 | 15,120.00 | 15,030.00 | 15,120.00 | 47.2K |
| 14:50 | 15,120.00 | 15,270.00 | 15,110.00 | 15,180.00 | 123.4K |
| 14:55 | 15,160.00 | 15,350.00 | 15,110.00 | 15,340.00 | 130.3K |
| 15:00 | 15,320.00 | 15,320.00 | 15,170.00 | 15,180.00 | 124.1K |
| 15:05 | 15,210.00 | 15,300.00 | 15,180.00 | 15,190.00 | 90.1K |
| 15:10 | 15,195.00 | 15,210.00 | 15,080.00 | 15,180.00 | 101.5K |
| 15:15 | 15,170.00 | 15,180.00 | 15,110.00 | 15,140.00 | 76.2K |
| 15:25 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 88.6K |