1,150.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,243.00 | 1,288.00 | 1,243.00 | 1,265.00 | 33.6K |
| 09:05 | 1,266.00 | 1,267.00 | 1,239.00 | 1,245.00 | 20.1K |
| 09:10 | 1,245.00 | 1,245.00 | 1,222.00 | 1,226.00 | 16.8K |
| 09:15 | 1,225.00 | 1,226.00 | 1,215.00 | 1,224.00 | 10.0K |
| 09:20 | 1,221.00 | 1,225.00 | 1,205.00 | 1,208.00 | 8.7K |
| 09:25 | 1,208.00 | 1,215.00 | 1,208.00 | 1,211.00 | 2.2K |
| 09:30 | 1,211.00 | 1,217.00 | 1,211.00 | 1,217.00 | 1.7K |
| 09:35 | 1,217.00 | 1,217.00 | 1,174.00 | 1,174.00 | 25.9K |
| 09:40 | 1,171.00 | 1,171.00 | 1,141.00 | 1,158.00 | 31.0K |
| 09:45 | 1,160.00 | 1,165.00 | 1,152.00 | 1,160.00 | 7.3K |
| 09:50 | 1,160.00 | 1,170.00 | 1,153.00 | 1,154.00 | 7.8K |
| 09:55 | 1,154.00 | 1,154.00 | 1,150.00 | 1,151.00 | 4.1K |
| 10:00 | 1,150.00 | 1,156.00 | 1,150.00 | 1,153.00 | 2.3K |
| 10:05 | 1,153.00 | 1,153.00 | 1,146.00 | 1,150.00 | 6.4K |
| 10:10 | 1,147.00 | 1,147.00 | 1,125.00 | 1,130.00 | 12.8K |
| 10:15 | 1,130.00 | 1,132.00 | 1,116.00 | 1,122.00 | 8.7K |
| 10:20 | 1,122.00 | 1,128.00 | 1,110.00 | 1,110.00 | 10.6K |
| 10:25 | 1,113.00 | 1,115.00 | 1,078.00 | 1,093.00 | 34.4K |
| 10:30 | 1,092.00 | 1,118.00 | 1,092.00 | 1,114.00 | 15.9K |
| 10:35 | 1,110.00 | 1,113.00 | 1,100.00 | 1,105.00 | 7.7K |
| 10:40 | 1,103.00 | 1,109.00 | 1,098.00 | 1,100.00 | 4.6K |
| 10:45 | 1,100.00 | 1,120.00 | 1,100.00 | 1,116.00 | 8.4K |
| 10:50 | 1,116.00 | 1,116.00 | 1,091.00 | 1,091.00 | 8.3K |
| 10:55 | 1,092.00 | 1,094.00 | 1,085.00 | 1,086.00 | 7.7K |
| 11:00 | 1,090.00 | 1,091.00 | 1,079.00 | 1,081.00 | 8.4K |
| 11:05 | 1,082.00 | 1,082.00 | 1,065.00 | 1,070.00 | 13.5K |
| 11:10 | 1,065.00 | 1,072.00 | 1,060.00 | 1,070.00 | 8.5K |
| 11:15 | 1,070.00 | 1,073.00 | 1,063.00 | 1,070.00 | 4.2K |
| 11:20 | 1,067.00 | 1,075.00 | 1,064.00 | 1,071.00 | 5.6K |
| 11:25 | 1,070.00 | 1,074.00 | 1,070.00 | 1,071.00 | 1.7K |
| 11:30 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.1K |
| 12:30 | 1,069.00 | 1,069.00 | 1,063.00 | 1,065.00 | 7.0K |
| 12:35 | 1,066.00 | 1,068.00 | 1,062.00 | 1,068.00 | 3.3K |
| 12:40 | 1,068.00 | 1,068.00 | 1,064.00 | 1,064.00 | 4.6K |
| 12:45 | 1,063.00 | 1,065.00 | 1,052.00 | 1,052.00 | 6.5K |
| 12:50 | 1,052.00 | 1,065.00 | 1,047.00 | 1,065.00 | 12.2K |
| 12:55 | 1,065.00 | 1,073.00 | 1,064.00 | 1,069.00 | 4.1K |
| 13:00 | 1,069.00 | 1,074.00 | 1,066.00 | 1,074.00 | 2.6K |
| 13:05 | 1,067.00 | 1,067.00 | 1,060.00 | 1,060.00 | 3.7K |
| 13:10 | 1,065.00 | 1,071.00 | 1,065.00 | 1,070.00 | 2.1K |
| 13:15 | 1,065.00 | 1,070.00 | 1,065.00 | 1,065.00 | 3.4K |
| 13:20 | 1,066.00 | 1,069.00 | 1,066.00 | 1,069.00 | 0.7K |
| 13:25 | 1,069.00 | 1,077.00 | 1,069.00 | 1,077.00 | 5.3K |
| 13:30 | 1,075.00 | 1,076.00 | 1,070.00 | 1,070.00 | 2.7K |
| 13:35 | 1,073.00 | 1,073.00 | 1,072.00 | 1,072.00 | 0.8K |
| 13:40 | 1,070.00 | 1,070.00 | 1,067.00 | 1,068.00 | 1.6K |
| 13:45 | 1,066.00 | 1,066.00 | 1,063.00 | 1,063.00 | 1.5K |
| 13:50 | 1,060.00 | 1,061.00 | 1,056.00 | 1,057.00 | 3.8K |
| 13:55 | 1,059.00 | 1,060.00 | 1,055.00 | 1,060.00 | 3.5K |
| 14:00 | 1,060.00 | 1,064.00 | 1,054.00 | 1,054.00 | 2.4K |
| 14:05 | 1,054.00 | 1,054.00 | 1,051.00 | 1,051.00 | 1.9K |
| 14:10 | 1,050.00 | 1,050.00 | 1,042.00 | 1,042.00 | 13.4K |
| 14:15 | 1,045.00 | 1,050.00 | 1,038.00 | 1,050.00 | 8.8K |
| 14:20 | 1,045.00 | 1,054.00 | 1,041.00 | 1,052.00 | 5.7K |
| 14:25 | 1,054.00 | 1,054.00 | 1,044.00 | 1,045.00 | 3.5K |
| 14:30 | 1,038.00 | 1,044.00 | 1,038.00 | 1,042.00 | 5.3K |
| 14:35 | 1,042.00 | 1,044.00 | 1,035.00 | 1,041.00 | 7.2K |
| 14:40 | 1,042.00 | 1,043.00 | 1,042.00 | 1,043.00 | 0.5K |
| 14:45 | 1,041.00 | 1,041.00 | 1,032.00 | 1,037.00 | 4.8K |
| 14:50 | 1,033.00 | 1,040.00 | 1,033.00 | 1,035.00 | 4.3K |
| 14:55 | 1,032.00 | 1,033.00 | 1,030.00 | 1,033.00 | 2.7K |
| 15:00 | 1,035.00 | 1,039.00 | 1,033.00 | 1,035.00 | 3.2K |
| 15:05 | 1,034.00 | 1,034.00 | 1,027.00 | 1,027.00 | 5.9K |
| 15:10 | 1,027.00 | 1,030.00 | 1,014.00 | 1,020.00 | 10.7K |
| 15:15 | 1,020.00 | 1,027.00 | 1,020.00 | 1,020.00 | 7.3K |
| 15:20 | 1,023.00 | 1,029.00 | 1,022.00 | 1,022.00 | 11.9K |
| 15:30 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 13.0K |