10,720.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 13,660.00 | 14,800.00 | 13,460.00 | 14,790.00 | 1,342.4K |
| 09:05 | 14,820.00 | 15,070.00 | 14,050.00 | 14,840.00 | 1,376.0K |
| 09:10 | 14,760.00 | 14,990.00 | 14,390.00 | 14,460.00 | 799.6K |
| 09:15 | 14,480.00 | 14,480.00 | 14,060.00 | 14,250.00 | 553.8K |
| 09:20 | 14,250.00 | 14,250.00 | 13,920.00 | 13,980.00 | 391.1K |
| 09:25 | 13,960.00 | 14,050.00 | 13,720.00 | 13,800.00 | 395.3K |
| 09:30 | 13,780.00 | 14,130.00 | 13,740.00 | 14,030.00 | 285.8K |
| 09:35 | 14,010.00 | 14,030.00 | 13,850.00 | 13,870.00 | 150.6K |
| 09:40 | 13,860.00 | 13,900.00 | 13,700.00 | 13,900.00 | 238.5K |
| 09:45 | 13,900.00 | 13,990.00 | 13,640.00 | 13,790.00 | 174.2K |
| 09:50 | 13,810.00 | 13,870.00 | 13,670.00 | 13,670.00 | 125.2K |
| 09:55 | 13,670.00 | 13,670.00 | 13,220.00 | 13,220.00 | 295.6K |
| 10:00 | 13,210.00 | 13,280.00 | 12,980.00 | 13,150.00 | 724.3K |
| 10:05 | 13,150.00 | 13,300.00 | 13,070.00 | 13,090.00 | 225.8K |
| 10:10 | 13,110.00 | 13,310.00 | 13,080.00 | 13,130.00 | 148.1K |
| 10:15 | 13,130.00 | 13,290.00 | 13,090.00 | 13,270.00 | 109.1K |
| 10:20 | 13,265.00 | 13,390.00 | 13,240.00 | 13,390.00 | 119.1K |
| 10:25 | 13,380.00 | 13,530.00 | 13,370.00 | 13,450.00 | 169.9K |
| 10:30 | 13,450.00 | 13,640.00 | 13,410.00 | 13,450.00 | 155.2K |
| 10:35 | 13,460.00 | 13,460.00 | 13,240.00 | 13,290.00 | 132.1K |
| 10:40 | 13,280.00 | 13,410.00 | 13,280.00 | 13,380.00 | 44.6K |
| 10:45 | 13,370.00 | 13,410.00 | 13,260.00 | 13,410.00 | 45.7K |
| 10:50 | 13,410.00 | 13,600.00 | 13,400.00 | 13,600.00 | 127.0K |
| 10:55 | 13,620.00 | 13,850.00 | 13,620.00 | 13,700.00 | 324.1K |
| 11:00 | 13,720.00 | 13,990.00 | 13,600.00 | 13,850.00 | 308.0K |
| 11:05 | 13,790.00 | 13,980.00 | 13,720.00 | 13,860.00 | 254.7K |
| 11:10 | 13,890.00 | 13,950.00 | 13,680.00 | 13,870.00 | 172.8K |
| 11:15 | 13,860.00 | 13,870.00 | 13,660.00 | 13,790.00 | 144.2K |
| 11:20 | 13,780.00 | 13,780.00 | 13,660.00 | 13,680.00 | 71.8K |
| 11:25 | 13,680.00 | 13,930.00 | 13,680.00 | 13,820.00 | 130.8K |
| 11:30 | 13,820.00 | 13,820.00 | 13,680.00 | 13,720.00 | 85.6K |
| 11:35 | 13,720.00 | 13,870.00 | 13,700.00 | 13,860.00 | 71.5K |
| 11:40 | 13,860.00 | 13,870.00 | 13,710.00 | 13,800.00 | 53.7K |
| 11:45 | 13,790.00 | 13,830.00 | 13,740.00 | 13,760.00 | 35.1K |
| 11:50 | 13,760.00 | 13,840.00 | 13,730.00 | 13,840.00 | 41.4K |
| 11:55 | 13,830.00 | 13,830.00 | 13,760.00 | 13,800.00 | 31.7K |
| 12:00 | 13,800.00 | 13,840.00 | 13,680.00 | 13,750.00 | 85.6K |
| 12:05 | 13,750.00 | 13,800.00 | 13,700.00 | 13,720.00 | 26.3K |
| 12:10 | 13,730.00 | 13,800.00 | 13,710.00 | 13,730.00 | 31.6K |
| 12:15 | 13,720.00 | 13,740.00 | 13,670.00 | 13,680.00 | 41.6K |
| 12:20 | 13,680.00 | 13,690.00 | 13,510.00 | 13,630.00 | 99.0K |
| 12:25 | 13,640.00 | 13,690.00 | 13,580.00 | 13,600.00 | 37.7K |
| 12:30 | 13,600.00 | 13,670.00 | 13,570.00 | 13,670.00 | 36.8K |
| 12:35 | 13,640.00 | 13,740.00 | 13,620.00 | 13,740.00 | 26.9K |
| 12:40 | 13,735.00 | 13,870.00 | 13,725.00 | 13,850.00 | 86.4K |
| 12:45 | 13,850.00 | 13,850.00 | 13,720.00 | 13,750.00 | 45.0K |
| 12:50 | 13,740.00 | 13,750.00 | 13,670.00 | 13,730.00 | 32.2K |
| 12:55 | 13,730.00 | 13,790.00 | 13,730.00 | 13,780.00 | 24.7K |
| 13:00 | 13,790.00 | 13,790.00 | 13,700.00 | 13,740.00 | 29.5K |
| 13:05 | 13,730.00 | 13,740.00 | 13,660.00 | 13,680.00 | 31.3K |
| 13:10 | 13,680.00 | 13,730.00 | 13,600.00 | 13,600.00 | 51.9K |
| 13:15 | 13,590.00 | 13,670.00 | 13,540.00 | 13,620.00 | 41.5K |
| 13:20 | 13,630.00 | 13,630.00 | 13,530.00 | 13,600.00 | 39.1K |
| 13:25 | 13,600.00 | 13,600.00 | 13,550.00 | 13,560.00 | 25.0K |
| 13:30 | 13,550.00 | 13,630.00 | 13,500.00 | 13,500.00 | 58.5K |
| 13:35 | 13,500.00 | 13,500.00 | 13,380.00 | 13,390.00 | 88.5K |
| 13:40 | 13,380.00 | 13,400.00 | 13,300.00 | 13,340.00 | 90.2K |
| 13:45 | 13,340.00 | 13,420.00 | 13,240.00 | 13,370.00 | 78.8K |
| 13:50 | 13,350.00 | 13,360.00 | 13,230.00 | 13,250.00 | 60.1K |
| 13:55 | 13,250.00 | 13,430.00 | 13,230.00 | 13,360.00 | 44.9K |
| 14:00 | 13,360.00 | 13,520.00 | 13,330.00 | 13,520.00 | 55.6K |
| 14:05 | 13,520.00 | 13,550.00 | 13,340.00 | 13,370.00 | 59.1K |
| 14:10 | 13,390.00 | 13,390.00 | 13,340.00 | 13,350.00 | 31.7K |
| 14:15 | 13,360.00 | 13,460.00 | 13,350.00 | 13,410.00 | 19.2K |
| 14:20 | 13,430.00 | 13,430.00 | 13,290.00 | 13,320.00 | 56.1K |
| 14:25 | 13,320.00 | 13,380.00 | 13,310.00 | 13,370.00 | 31.6K |
| 14:30 | 13,370.00 | 13,410.00 | 13,290.00 | 13,300.00 | 45.4K |
| 14:35 | 13,290.00 | 13,340.00 | 13,270.00 | 13,310.00 | 37.0K |
| 14:40 | 13,320.00 | 13,320.00 | 13,200.00 | 13,230.00 | 73.0K |
| 14:45 | 13,220.00 | 13,330.00 | 13,210.00 | 13,310.00 | 57.4K |
| 14:50 | 13,300.00 | 13,310.00 | 13,280.00 | 13,300.00 | 27.0K |
| 14:55 | 13,300.00 | 13,730.00 | 13,300.00 | 13,730.00 | 107.2K |
| 15:00 | 13,700.00 | 13,750.00 | 13,390.00 | 13,515.00 | 130.2K |
| 15:05 | 13,510.00 | 13,680.00 | 13,490.00 | 13,680.00 | 67.9K |
| 15:10 | 13,690.00 | 13,690.00 | 13,510.00 | 13,660.00 | 95.2K |
| 15:15 | 13,650.00 | 13,790.00 | 13,650.00 | 13,790.00 | 206.9K |
| 15:25 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 129.9K |