925.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,131.00 | 1,150.00 | 1,122.00 | 1,136.00 | 35.7K |
| 09:05 | 1,136.00 | 1,138.00 | 1,126.00 | 1,127.00 | 10.2K |
| 09:10 | 1,128.00 | 1,132.00 | 1,127.00 | 1,128.00 | 5.1K |
| 09:15 | 1,127.00 | 1,131.00 | 1,123.00 | 1,127.00 | 21.3K |
| 09:20 | 1,127.00 | 1,130.00 | 1,126.00 | 1,128.00 | 4.0K |
| 09:25 | 1,127.00 | 1,132.00 | 1,126.00 | 1,128.00 | 4.7K |
| 09:30 | 1,128.00 | 1,140.00 | 1,126.00 | 1,136.00 | 23.9K |
| 09:35 | 1,135.00 | 1,142.00 | 1,135.00 | 1,137.00 | 5.3K |
| 09:40 | 1,140.00 | 1,140.00 | 1,130.00 | 1,131.00 | 3.1K |
| 09:45 | 1,131.00 | 1,141.00 | 1,130.00 | 1,133.00 | 7.5K |
| 09:50 | 1,132.00 | 1,151.00 | 1,131.00 | 1,145.00 | 60.1K |
| 09:55 | 1,145.00 | 1,156.00 | 1,142.00 | 1,148.00 | 37.9K |
| 10:00 | 1,148.00 | 1,158.00 | 1,148.00 | 1,157.00 | 29.3K |
| 10:05 | 1,157.00 | 1,158.00 | 1,150.00 | 1,153.00 | 16.4K |
| 10:10 | 1,152.00 | 1,159.00 | 1,152.00 | 1,157.00 | 11.7K |
| 10:15 | 1,156.00 | 1,164.00 | 1,153.00 | 1,163.00 | 62.5K |
| 10:20 | 1,163.00 | 1,164.00 | 1,158.00 | 1,163.00 | 15.5K |
| 10:25 | 1,163.00 | 1,165.00 | 1,158.00 | 1,165.00 | 22.7K |
| 10:30 | 1,165.00 | 1,172.00 | 1,165.00 | 1,172.00 | 32.7K |
| 10:35 | 1,172.00 | 1,203.00 | 1,169.00 | 1,203.00 | 196.9K |
| 10:40 | 1,211.00 | 1,225.00 | 1,188.00 | 1,218.00 | 165.4K |
| 10:45 | 1,214.00 | 1,214.00 | 1,181.00 | 1,181.00 | 85.0K |
| 10:50 | 1,178.00 | 1,191.00 | 1,175.00 | 1,190.00 | 16.4K |
| 10:55 | 1,185.00 | 1,200.00 | 1,177.00 | 1,195.00 | 83.2K |
| 11:00 | 1,196.00 | 1,223.00 | 1,196.00 | 1,221.00 | 192.4K |
| 11:05 | 1,222.00 | 1,262.00 | 1,211.00 | 1,245.00 | 656.5K |
| 11:10 | 1,259.00 | 1,290.00 | 1,247.00 | 1,282.00 | 840.8K |
| 11:15 | 1,289.00 | 1,303.00 | 1,266.00 | 1,303.00 | 644.1K |
| 11:20 | 1,297.00 | 1,303.00 | 1,253.00 | 1,263.00 | 363.3K |
| 11:25 | 1,270.00 | 1,312.00 | 1,265.00 | 1,309.00 | 628.1K |
| 11:30 | 1,305.00 | 1,315.00 | 1,289.00 | 1,310.00 | 437.3K |
| 11:35 | 1,311.00 | 1,311.00 | 1,281.00 | 1,289.00 | 333.5K |
| 11:40 | 1,288.00 | 1,304.00 | 1,280.00 | 1,304.00 | 173.8K |
| 11:45 | 1,300.00 | 1,305.00 | 1,285.00 | 1,287.00 | 191.7K |
| 11:50 | 1,288.00 | 1,301.00 | 1,281.00 | 1,287.00 | 173.1K |
| 11:55 | 1,284.00 | 1,306.00 | 1,281.00 | 1,288.00 | 191.5K |
| 12:00 | 1,293.00 | 1,293.00 | 1,273.00 | 1,288.00 | 99.2K |
| 12:05 | 1,285.00 | 1,303.00 | 1,283.00 | 1,283.00 | 111.7K |
| 12:10 | 1,283.00 | 1,292.00 | 1,273.00 | 1,290.00 | 125.8K |
| 12:15 | 1,290.00 | 1,296.00 | 1,282.00 | 1,293.00 | 74.7K |
| 12:20 | 1,293.00 | 1,295.00 | 1,280.00 | 1,289.00 | 67.0K |
| 12:25 | 1,294.00 | 1,300.00 | 1,282.00 | 1,299.00 | 91.3K |
| 12:30 | 1,298.00 | 1,310.00 | 1,295.00 | 1,303.00 | 306.8K |
| 12:35 | 1,303.00 | 1,309.00 | 1,293.00 | 1,295.00 | 144.7K |
| 12:40 | 1,294.00 | 1,307.00 | 1,293.00 | 1,305.00 | 79.7K |
| 12:45 | 1,307.00 | 1,307.00 | 1,289.00 | 1,295.00 | 92.3K |
| 12:50 | 1,299.00 | 1,333.00 | 1,295.00 | 1,333.00 | 999.9K |
| 12:55 | 1,334.00 | 1,344.00 | 1,319.00 | 1,344.00 | 472.7K |
| 13:00 | 1,342.00 | 1,355.00 | 1,325.00 | 1,342.00 | 560.5K |
| 13:05 | 1,345.00 | 1,366.00 | 1,336.00 | 1,344.00 | 638.5K |
| 13:10 | 1,342.00 | 1,353.00 | 1,336.00 | 1,339.00 | 230.4K |
| 13:15 | 1,342.00 | 1,379.00 | 1,342.00 | 1,378.00 | 717.0K |
| 13:20 | 1,375.00 | 1,387.00 | 1,362.00 | 1,368.00 | 590.3K |
| 13:25 | 1,368.00 | 1,418.00 | 1,368.00 | 1,418.00 | 859.0K |
| 13:30 | 1,416.00 | 1,448.00 | 1,412.00 | 1,417.00 | 1,142.2K |
| 13:35 | 1,418.00 | 1,439.00 | 1,417.00 | 1,439.00 | 452.8K |
| 13:40 | 1,440.00 | 1,440.00 | 1,424.00 | 1,439.00 | 322.0K |
| 13:45 | 1,438.00 | 1,460.00 | 1,433.00 | 1,456.00 | 737.8K |
| 13:50 | 1,456.00 | 1,458.00 | 1,426.00 | 1,443.00 | 409.5K |
| 13:55 | 1,446.00 | 1,458.00 | 1,434.00 | 1,455.00 | 312.3K |
| 14:00 | 1,455.00 | 1,465.00 | 1,449.00 | 1,452.00 | 575.6K |
| 14:05 | 1,452.00 | 1,469.00 | 1,450.00 | 1,457.00 | 509.2K |
| 14:10 | 1,462.00 | 1,463.00 | 1,456.00 | 1,463.00 | 255.4K |
| 14:15 | 1,463.00 | 1,463.00 | 1,431.00 | 1,438.00 | 363.8K |
| 14:20 | 1,447.00 | 1,447.00 | 1,414.00 | 1,424.00 | 623.9K |
| 14:25 | 1,424.00 | 1,450.00 | 1,419.00 | 1,445.00 | 336.5K |
| 14:30 | 1,444.00 | 1,449.00 | 1,424.00 | 1,424.00 | 210.2K |
| 14:35 | 1,422.00 | 1,424.00 | 1,391.00 | 1,394.00 | 505.3K |
| 14:40 | 1,393.00 | 1,394.00 | 1,348.00 | 1,364.00 | 573.6K |
| 14:45 | 1,364.00 | 1,385.00 | 1,359.00 | 1,384.00 | 287.0K |
| 14:50 | 1,384.00 | 1,396.00 | 1,365.00 | 1,367.00 | 222.0K |
| 14:55 | 1,369.00 | 1,391.00 | 1,367.00 | 1,386.00 | 137.3K |
| 15:00 | 1,386.00 | 1,386.00 | 1,371.00 | 1,372.00 | 178.2K |
| 15:05 | 1,372.00 | 1,387.00 | 1,372.00 | 1,387.00 | 112.6K |
| 15:10 | 1,386.00 | 1,396.00 | 1,370.00 | 1,373.00 | 233.5K |
| 15:15 | 1,370.00 | 1,387.00 | 1,359.00 | 1,382.00 | 303.2K |
| 15:25 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 206.6K |