1,696.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,155.00 | 1,155.00 | 1,142.00 | 1,142.00 | 18.4K |
| 09:05 | 1,138.00 | 1,148.00 | 1,138.00 | 1,147.00 | 10.7K |
| 09:10 | 1,147.00 | 1,147.00 | 1,138.00 | 1,140.00 | 4.0K |
| 09:15 | 1,136.00 | 1,141.00 | 1,125.00 | 1,137.00 | 33.4K |
| 09:20 | 1,136.00 | 1,142.00 | 1,131.00 | 1,135.00 | 15.1K |
| 09:25 | 1,135.00 | 1,135.00 | 1,123.00 | 1,131.00 | 17.2K |
| 09:30 | 1,132.00 | 1,142.00 | 1,126.00 | 1,137.00 | 16.8K |
| 09:35 | 1,138.00 | 1,144.00 | 1,132.00 | 1,142.00 | 14.2K |
| 09:40 | 1,135.00 | 1,140.00 | 1,129.00 | 1,136.00 | 17.6K |
| 09:45 | 1,136.00 | 1,136.00 | 1,120.00 | 1,130.00 | 27.7K |
| 09:50 | 1,127.00 | 1,130.00 | 1,124.00 | 1,129.00 | 5.9K |
| 09:55 | 1,125.00 | 1,130.00 | 1,125.00 | 1,126.00 | 5.0K |
| 10:00 | 1,126.00 | 1,131.00 | 1,126.00 | 1,130.00 | 9.8K |
| 10:05 | 1,132.00 | 1,132.00 | 1,126.00 | 1,126.00 | 8.8K |
| 10:10 | 1,126.00 | 1,132.00 | 1,126.00 | 1,128.00 | 8.5K |
| 10:15 | 1,128.00 | 1,128.00 | 1,124.00 | 1,124.00 | 4.5K |
| 10:20 | 1,130.00 | 1,130.00 | 1,118.00 | 1,120.00 | 24.0K |
| 10:25 | 1,119.00 | 1,120.00 | 1,112.00 | 1,113.00 | 61.3K |
| 10:30 | 1,113.00 | 1,113.00 | 1,112.00 | 1,113.00 | 7.7K |
| 10:35 | 1,112.00 | 1,115.00 | 1,109.00 | 1,109.00 | 18.0K |
| 10:40 | 1,109.00 | 1,110.00 | 1,106.00 | 1,108.00 | 33.7K |
| 10:45 | 1,108.00 | 1,115.00 | 1,106.00 | 1,111.00 | 36.7K |
| 10:50 | 1,107.00 | 1,119.00 | 1,107.00 | 1,118.00 | 8.2K |
| 10:55 | 1,120.00 | 1,120.00 | 1,108.00 | 1,108.00 | 17.8K |
| 11:00 | 1,110.00 | 1,115.00 | 1,106.00 | 1,108.00 | 41.2K |
| 11:05 | 1,107.00 | 1,112.00 | 1,105.00 | 1,105.00 | 28.5K |
| 11:10 | 1,105.00 | 1,109.00 | 1,101.00 | 1,106.00 | 30.9K |
| 11:15 | 1,103.00 | 1,111.00 | 1,101.00 | 1,101.00 | 17.8K |
| 11:20 | 1,104.00 | 1,106.00 | 1,101.00 | 1,101.00 | 13.2K |
| 11:25 | 1,106.00 | 1,106.00 | 1,102.00 | 1,104.00 | 18.0K |
| 11:30 | 1,102.00 | 1,104.00 | 1,085.00 | 1,086.00 | 116.4K |
| 11:35 | 1,090.00 | 1,093.00 | 1,077.00 | 1,084.00 | 49.7K |
| 11:40 | 1,084.00 | 1,084.00 | 1,077.00 | 1,081.00 | 52.8K |
| 11:45 | 1,081.00 | 1,084.00 | 1,080.00 | 1,083.00 | 24.0K |
| 11:50 | 1,083.00 | 1,085.00 | 1,080.00 | 1,083.00 | 26.1K |
| 11:55 | 1,083.00 | 1,083.00 | 1,074.00 | 1,076.00 | 36.6K |
| 12:00 | 1,077.00 | 1,079.00 | 1,075.00 | 1,075.00 | 7.0K |
| 12:05 | 1,075.00 | 1,079.00 | 1,075.00 | 1,079.00 | 10.5K |
| 12:10 | 1,076.00 | 1,097.00 | 1,076.00 | 1,095.00 | 26.4K |
| 12:15 | 1,095.00 | 1,103.00 | 1,094.00 | 1,098.00 | 29.4K |
| 12:20 | 1,093.00 | 1,098.00 | 1,078.00 | 1,082.00 | 14.1K |
| 12:25 | 1,086.00 | 1,091.00 | 1,082.00 | 1,090.00 | 18.4K |
| 12:30 | 1,089.00 | 1,094.00 | 1,084.00 | 1,092.00 | 20.6K |
| 12:35 | 1,099.00 | 1,113.00 | 1,085.00 | 1,110.00 | 70.3K |
| 12:40 | 1,113.00 | 1,113.00 | 1,099.00 | 1,099.00 | 38.5K |
| 12:45 | 1,099.00 | 1,104.00 | 1,091.00 | 1,104.00 | 3.3K |
| 12:50 | 1,104.00 | 1,104.00 | 1,097.00 | 1,097.00 | 2.2K |
| 12:55 | 1,097.00 | 1,103.00 | 1,097.00 | 1,102.00 | 1.4K |
| 13:00 | 1,102.00 | 1,102.00 | 1,098.00 | 1,098.00 | 1.2K |
| 13:05 | 1,097.00 | 1,098.00 | 1,097.00 | 1,098.00 | 0.9K |
| 13:10 | 1,099.00 | 1,102.00 | 1,098.00 | 1,100.00 | 1.5K |
| 13:15 | 1,102.00 | 1,107.00 | 1,102.00 | 1,105.00 | 7.1K |
| 13:20 | 1,105.00 | 1,128.00 | 1,105.00 | 1,114.00 | 54.7K |
| 13:25 | 1,110.00 | 1,113.00 | 1,102.00 | 1,110.00 | 23.0K |
| 13:30 | 1,110.00 | 1,110.00 | 1,104.00 | 1,104.00 | 1.9K |
| 13:35 | 1,109.00 | 1,109.00 | 1,104.00 | 1,104.00 | 2.1K |
| 13:40 | 1,104.00 | 1,108.00 | 1,104.00 | 1,105.00 | 1.7K |
| 13:45 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.4K |
| 13:50 | 1,110.00 | 1,110.00 | 1,108.00 | 1,108.00 | 0.4K |
| 13:55 | 1,106.00 | 1,106.00 | 1,100.00 | 1,100.00 | 12.1K |
| 14:00 | 1,099.00 | 1,099.00 | 1,094.00 | 1,094.00 | 11.3K |
| 14:05 | 1,096.00 | 1,104.00 | 1,094.00 | 1,096.00 | 5.7K |
| 14:10 | 1,102.00 | 1,102.00 | 1,093.00 | 1,093.00 | 8.5K |
| 14:15 | 1,093.00 | 1,102.00 | 1,093.00 | 1,102.00 | 3.8K |
| 14:20 | 1,101.00 | 1,103.00 | 1,096.00 | 1,103.00 | 5.4K |
| 14:25 | 1,100.00 | 1,104.00 | 1,097.00 | 1,104.00 | 9.6K |
| 14:30 | 1,104.00 | 1,105.00 | 1,100.00 | 1,100.00 | 8.4K |
| 14:35 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1.1K |
| 14:40 | 1,101.00 | 1,112.00 | 1,101.00 | 1,111.00 | 15.9K |
| 14:45 | 1,111.00 | 1,127.00 | 1,111.00 | 1,125.00 | 12.7K |
| 14:50 | 1,124.00 | 1,132.00 | 1,124.00 | 1,126.00 | 22.4K |
| 14:55 | 1,123.00 | 1,127.00 | 1,122.00 | 1,124.00 | 14.6K |
| 15:00 | 1,124.00 | 1,130.00 | 1,122.00 | 1,124.00 | 12.7K |
| 15:05 | 1,124.00 | 1,128.00 | 1,120.00 | 1,120.00 | 12.6K |
| 15:10 | 1,122.00 | 1,124.00 | 1,121.00 | 1,123.00 | 4.5K |
| 15:15 | 1,125.00 | 1,131.00 | 1,125.00 | 1,131.00 | 15.6K |
| 15:25 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 9.6K |