933.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,520.00 | 1,555.00 | 1,508.00 | 1,549.00 | 201.7K |
| 09:05 | 1,547.00 | 1,578.00 | 1,538.00 | 1,558.00 | 281.7K |
| 09:10 | 1,559.00 | 1,626.00 | 1,548.00 | 1,617.00 | 581.2K |
| 09:15 | 1,616.00 | 1,639.00 | 1,611.00 | 1,623.00 | 463.2K |
| 09:20 | 1,623.00 | 1,623.00 | 1,558.00 | 1,586.00 | 433.6K |
| 09:25 | 1,586.00 | 1,586.00 | 1,560.00 | 1,564.00 | 163.0K |
| 09:30 | 1,564.00 | 1,586.00 | 1,556.00 | 1,582.00 | 84.9K |
| 09:35 | 1,581.00 | 1,591.00 | 1,570.00 | 1,588.00 | 88.9K |
| 09:40 | 1,588.00 | 1,588.00 | 1,560.00 | 1,560.00 | 171.2K |
| 09:45 | 1,560.00 | 1,566.00 | 1,535.00 | 1,535.00 | 153.1K |
| 09:50 | 1,536.00 | 1,539.00 | 1,522.00 | 1,523.00 | 171.8K |
| 09:55 | 1,522.00 | 1,533.00 | 1,514.00 | 1,533.00 | 130.8K |
| 10:00 | 1,521.00 | 1,562.00 | 1,521.00 | 1,562.00 | 161.8K |
| 10:05 | 1,561.00 | 1,573.00 | 1,544.00 | 1,549.00 | 153.9K |
| 10:10 | 1,548.00 | 1,548.00 | 1,519.00 | 1,520.00 | 141.3K |
| 10:15 | 1,524.00 | 1,537.00 | 1,524.00 | 1,529.00 | 55.7K |
| 10:20 | 1,527.00 | 1,562.00 | 1,521.00 | 1,547.00 | 92.7K |
| 10:25 | 1,546.00 | 1,548.00 | 1,541.00 | 1,547.00 | 16.8K |
| 10:30 | 1,547.00 | 1,551.00 | 1,545.00 | 1,551.00 | 11.2K |
| 10:35 | 1,551.00 | 1,556.00 | 1,546.00 | 1,548.00 | 26.6K |
| 10:40 | 1,548.00 | 1,555.00 | 1,545.00 | 1,552.00 | 12.0K |
| 10:45 | 1,552.00 | 1,552.00 | 1,547.00 | 1,547.00 | 12.3K |
| 10:50 | 1,549.00 | 1,549.00 | 1,541.00 | 1,541.00 | 33.0K |
| 10:55 | 1,541.00 | 1,547.00 | 1,531.00 | 1,535.00 | 42.6K |
| 11:00 | 1,534.00 | 1,545.00 | 1,534.00 | 1,545.00 | 8.3K |
| 11:05 | 1,545.00 | 1,545.00 | 1,538.00 | 1,542.00 | 14.5K |
| 11:10 | 1,541.00 | 1,541.00 | 1,535.00 | 1,537.00 | 31.7K |
| 11:15 | 1,536.00 | 1,537.00 | 1,534.00 | 1,536.00 | 50.2K |
| 11:20 | 1,534.00 | 1,536.00 | 1,534.00 | 1,534.00 | 2.4K |
| 11:25 | 1,536.00 | 1,536.00 | 1,530.00 | 1,530.00 | 27.7K |
| 11:30 | 1,530.00 | 1,530.00 | 1,523.00 | 1,523.00 | 44.9K |
| 11:35 | 1,523.00 | 1,524.00 | 1,515.00 | 1,518.00 | 62.2K |
| 11:40 | 1,519.00 | 1,530.00 | 1,518.00 | 1,529.00 | 18.2K |
| 11:45 | 1,529.00 | 1,532.00 | 1,524.00 | 1,524.00 | 16.3K |
| 11:50 | 1,525.00 | 1,525.00 | 1,514.00 | 1,514.00 | 43.4K |
| 11:55 | 1,514.00 | 1,530.00 | 1,513.00 | 1,530.00 | 23.1K |
| 12:00 | 1,530.00 | 1,534.00 | 1,517.00 | 1,517.00 | 97.0K |
| 12:05 | 1,526.00 | 1,531.00 | 1,514.00 | 1,523.00 | 49.8K |
| 12:10 | 1,522.00 | 1,523.00 | 1,512.00 | 1,519.00 | 42.6K |
| 12:15 | 1,514.00 | 1,520.00 | 1,513.00 | 1,519.00 | 11.0K |
| 12:20 | 1,517.00 | 1,517.00 | 1,512.00 | 1,513.00 | 18.7K |
| 12:25 | 1,513.00 | 1,515.00 | 1,512.00 | 1,515.00 | 8.6K |
| 12:30 | 1,515.00 | 1,523.00 | 1,513.00 | 1,523.00 | 19.1K |
| 12:35 | 1,523.00 | 1,528.00 | 1,519.00 | 1,523.00 | 15.0K |
| 12:40 | 1,527.00 | 1,531.00 | 1,524.00 | 1,525.00 | 7.5K |
| 12:45 | 1,526.00 | 1,536.00 | 1,525.00 | 1,536.00 | 23.5K |
| 12:50 | 1,536.00 | 1,536.00 | 1,526.00 | 1,529.00 | 8.6K |
| 12:55 | 1,526.00 | 1,534.00 | 1,526.00 | 1,526.00 | 5.8K |
| 13:00 | 1,526.00 | 1,532.00 | 1,525.00 | 1,531.00 | 30.9K |
| 13:05 | 1,527.00 | 1,536.00 | 1,525.00 | 1,536.00 | 32.6K |
| 13:10 | 1,536.00 | 1,537.00 | 1,531.00 | 1,531.00 | 10.3K |
| 13:15 | 1,527.00 | 1,531.00 | 1,524.00 | 1,527.00 | 17.9K |
| 13:20 | 1,524.00 | 1,528.00 | 1,524.00 | 1,528.00 | 9.5K |
| 13:25 | 1,528.00 | 1,528.00 | 1,524.00 | 1,525.00 | 6.2K |
| 13:30 | 1,529.00 | 1,529.00 | 1,526.00 | 1,527.00 | 19.0K |
| 13:35 | 1,527.00 | 1,537.00 | 1,527.00 | 1,533.00 | 13.5K |
| 13:40 | 1,532.00 | 1,558.00 | 1,531.00 | 1,558.00 | 54.6K |
| 13:45 | 1,557.00 | 1,558.00 | 1,547.00 | 1,554.00 | 39.2K |
| 13:50 | 1,554.00 | 1,554.00 | 1,532.00 | 1,532.00 | 41.1K |
| 13:55 | 1,533.00 | 1,538.00 | 1,532.00 | 1,532.00 | 13.7K |
| 14:00 | 1,535.00 | 1,535.00 | 1,531.00 | 1,532.00 | 10.1K |
| 14:05 | 1,533.00 | 1,538.00 | 1,533.00 | 1,538.00 | 15.7K |
| 14:10 | 1,542.00 | 1,545.00 | 1,539.00 | 1,539.00 | 16.5K |
| 14:15 | 1,540.00 | 1,549.00 | 1,540.00 | 1,549.00 | 4.3K |
| 14:20 | 1,550.00 | 1,608.00 | 1,550.00 | 1,608.00 | 199.6K |
| 14:25 | 1,610.00 | 1,610.00 | 1,580.00 | 1,604.00 | 120.2K |
| 14:30 | 1,598.00 | 1,658.00 | 1,598.00 | 1,658.00 | 504.5K |
| 14:35 | 1,658.00 | 1,671.00 | 1,650.00 | 1,671.00 | 253.1K |
| 14:40 | 1,677.00 | 1,718.00 | 1,666.00 | 1,705.00 | 1,182.3K |
| 14:45 | 1,699.00 | 1,760.00 | 1,676.00 | 1,748.00 | 846.1K |
| 14:50 | 1,735.00 | 1,754.00 | 1,710.00 | 1,748.00 | 561.4K |
| 14:55 | 1,748.00 | 1,830.00 | 1,736.00 | 1,791.00 | 1,548.4K |
| 15:00 | 1,791.00 | 1,847.00 | 1,789.00 | 1,819.00 | 792.5K |
| 15:05 | 1,817.00 | 1,874.00 | 1,815.00 | 1,833.00 | 1,100.8K |
| 15:10 | 1,832.00 | 1,859.00 | 1,789.00 | 1,838.00 | 802.3K |
| 15:15 | 1,838.00 | 1,838.00 | 1,766.00 | 1,768.00 | 686.5K |
| 15:25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 226.0K |