933.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 999.00 | 999.00 | 985.00 | 987.00 | 56.8K |
| 09:05 | 987.00 | 987.00 | 975.00 | 979.00 | 75.0K |
| 09:10 | 979.00 | 994.00 | 973.00 | 985.00 | 47.9K |
| 09:15 | 988.00 | 988.00 | 975.00 | 979.00 | 35.1K |
| 09:20 | 979.00 | 995.00 | 970.00 | 995.00 | 89.4K |
| 09:25 | 987.00 | 1,055.00 | 987.00 | 1,038.00 | 341.4K |
| 09:30 | 1,042.00 | 1,099.00 | 1,028.00 | 1,099.00 | 375.9K |
| 09:35 | 1,120.00 | 1,121.00 | 998.00 | 1,000.00 | 1,055.6K |
| 09:40 | 1,001.00 | 1,011.00 | 973.00 | 1,002.00 | 480.2K |
| 09:45 | 1,002.00 | 1,011.00 | 999.00 | 1,010.00 | 75.3K |
| 09:50 | 1,010.00 | 1,042.00 | 1,004.00 | 1,038.00 | 203.8K |
| 09:55 | 1,037.00 | 1,038.00 | 1,017.00 | 1,024.00 | 52.3K |
| 10:00 | 1,024.00 | 1,035.00 | 1,011.00 | 1,017.00 | 84.4K |
| 10:05 | 1,015.00 | 1,015.00 | 1,008.00 | 1,008.00 | 26.1K |
| 10:10 | 1,008.00 | 1,033.00 | 1,008.00 | 1,033.00 | 51.1K |
| 10:15 | 1,036.00 | 1,053.00 | 1,029.00 | 1,046.00 | 151.3K |
| 10:20 | 1,046.00 | 1,046.00 | 1,036.00 | 1,036.00 | 5.0K |
| 10:25 | 1,036.00 | 1,044.00 | 1,035.00 | 1,035.00 | 25.9K |
| 10:30 | 1,035.00 | 1,035.00 | 1,018.00 | 1,027.00 | 26.5K |
| 10:35 | 1,030.00 | 1,034.00 | 1,030.00 | 1,033.00 | 12.7K |
| 10:40 | 1,033.00 | 1,033.00 | 1,030.00 | 1,030.00 | 9.2K |
| 10:45 | 1,030.00 | 1,032.00 | 1,026.00 | 1,026.00 | 10.0K |
| 10:50 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 18.6K |
| 10:55 | 1,028.00 | 1,031.00 | 1,023.00 | 1,031.00 | 2.5K |
| 11:00 | 1,031.00 | 1,040.00 | 1,031.00 | 1,034.00 | 24.8K |
| 11:05 | 1,034.00 | 1,062.00 | 1,034.00 | 1,058.00 | 74.7K |
| 11:10 | 1,058.00 | 1,064.00 | 1,052.00 | 1,058.00 | 38.2K |
| 11:15 | 1,058.00 | 1,058.00 | 1,053.00 | 1,058.00 | 11.0K |
| 11:20 | 1,058.00 | 1,058.00 | 1,054.00 | 1,058.00 | 9.3K |
| 11:25 | 1,059.00 | 1,096.00 | 1,055.00 | 1,088.00 | 148.5K |
| 11:30 | 1,095.00 | 1,109.00 | 1,088.00 | 1,094.00 | 154.3K |
| 11:35 | 1,098.00 | 1,098.00 | 1,085.00 | 1,098.00 | 84.8K |
| 11:40 | 1,097.00 | 1,109.00 | 1,093.00 | 1,105.00 | 68.7K |
| 11:45 | 1,104.00 | 1,105.00 | 1,085.00 | 1,086.00 | 42.5K |
| 11:50 | 1,085.00 | 1,089.00 | 1,081.00 | 1,089.00 | 16.2K |
| 11:55 | 1,089.00 | 1,130.00 | 1,089.00 | 1,130.00 | 125.2K |
| 12:00 | 1,122.00 | 1,139.00 | 1,110.00 | 1,110.00 | 178.6K |
| 12:05 | 1,106.00 | 1,133.00 | 1,106.00 | 1,131.00 | 83.8K |
| 12:10 | 1,131.00 | 1,139.00 | 1,125.00 | 1,128.00 | 183.1K |
| 12:15 | 1,136.00 | 1,155.00 | 1,129.00 | 1,136.00 | 372.0K |
| 12:20 | 1,137.00 | 1,160.00 | 1,137.00 | 1,148.00 | 104.7K |
| 12:25 | 1,148.00 | 1,148.00 | 1,117.00 | 1,117.00 | 112.9K |
| 12:30 | 1,117.00 | 1,120.00 | 1,106.00 | 1,106.00 | 99.4K |
| 12:35 | 1,108.00 | 1,109.00 | 1,105.00 | 1,108.00 | 18.3K |
| 12:40 | 1,108.00 | 1,108.00 | 1,092.00 | 1,098.00 | 32.4K |
| 12:45 | 1,095.00 | 1,114.00 | 1,095.00 | 1,110.00 | 13.5K |
| 12:50 | 1,104.00 | 1,118.00 | 1,104.00 | 1,116.00 | 29.8K |
| 12:55 | 1,117.00 | 1,146.00 | 1,113.00 | 1,140.00 | 126.9K |
| 13:00 | 1,140.00 | 1,147.00 | 1,133.00 | 1,143.00 | 101.9K |
| 13:05 | 1,143.00 | 1,143.00 | 1,125.00 | 1,125.00 | 87.7K |
| 13:10 | 1,122.00 | 1,126.00 | 1,109.00 | 1,113.00 | 68.6K |
| 13:15 | 1,109.00 | 1,137.00 | 1,109.00 | 1,120.00 | 69.2K |
| 13:20 | 1,120.00 | 1,130.00 | 1,110.00 | 1,110.00 | 34.4K |
| 13:25 | 1,110.00 | 1,122.00 | 1,098.00 | 1,120.00 | 124.7K |
| 13:30 | 1,120.00 | 1,120.00 | 1,112.00 | 1,113.00 | 16.9K |
| 13:35 | 1,117.00 | 1,130.00 | 1,117.00 | 1,128.00 | 63.6K |
| 13:40 | 1,128.00 | 1,158.00 | 1,122.00 | 1,154.00 | 271.1K |
| 13:45 | 1,157.00 | 1,163.00 | 1,125.00 | 1,133.00 | 251.2K |
| 13:50 | 1,135.00 | 1,144.00 | 1,125.00 | 1,138.00 | 47.7K |
| 13:55 | 1,138.00 | 1,143.00 | 1,132.00 | 1,140.00 | 23.5K |
| 14:00 | 1,134.00 | 1,135.00 | 1,125.00 | 1,135.00 | 42.2K |
| 14:05 | 1,136.00 | 1,136.00 | 1,120.00 | 1,132.00 | 20.1K |
| 14:10 | 1,132.00 | 1,134.00 | 1,117.00 | 1,131.00 | 55.2K |
| 14:15 | 1,129.00 | 1,144.00 | 1,120.00 | 1,121.00 | 63.8K |
| 14:20 | 1,130.00 | 1,130.00 | 1,114.00 | 1,120.00 | 51.0K |
| 14:25 | 1,120.00 | 1,173.00 | 1,120.00 | 1,155.00 | 412.3K |
| 14:30 | 1,155.00 | 1,158.00 | 1,135.00 | 1,150.00 | 162.0K |
| 14:35 | 1,151.00 | 1,157.00 | 1,116.00 | 1,126.00 | 177.0K |
| 14:40 | 1,125.00 | 1,132.00 | 1,120.00 | 1,132.00 | 63.8K |
| 14:45 | 1,132.00 | 1,145.00 | 1,125.00 | 1,139.00 | 47.8K |
| 14:50 | 1,140.00 | 1,140.00 | 1,130.00 | 1,136.00 | 31.3K |
| 14:55 | 1,132.00 | 1,144.00 | 1,132.00 | 1,139.00 | 43.9K |
| 15:00 | 1,144.00 | 1,144.00 | 1,132.00 | 1,136.00 | 38.0K |
| 15:05 | 1,136.00 | 1,152.00 | 1,135.00 | 1,151.00 | 114.7K |
| 15:10 | 1,151.00 | 1,151.00 | 1,138.00 | 1,145.00 | 88.0K |
| 15:15 | 1,137.00 | 1,148.00 | 1,135.00 | 1,148.00 | 99.4K |
| 15:25 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 109.1K |