1,696.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,178.00 | 1,183.00 | 1,150.00 | 1,150.00 | 74.4K |
| 09:05 | 1,150.00 | 1,153.00 | 1,143.00 | 1,151.00 | 33.7K |
| 09:10 | 1,163.00 | 1,166.00 | 1,152.00 | 1,152.00 | 11.7K |
| 09:15 | 1,153.00 | 1,162.00 | 1,152.00 | 1,154.00 | 7.6K |
| 09:20 | 1,150.00 | 1,150.00 | 1,142.00 | 1,150.00 | 48.1K |
| 09:25 | 1,149.00 | 1,162.00 | 1,143.00 | 1,158.00 | 18.4K |
| 09:30 | 1,162.00 | 1,165.00 | 1,158.00 | 1,158.00 | 18.4K |
| 09:35 | 1,159.00 | 1,170.00 | 1,153.00 | 1,170.00 | 18.4K |
| 09:40 | 1,170.00 | 1,175.00 | 1,167.00 | 1,171.00 | 25.7K |
| 09:45 | 1,167.00 | 1,167.00 | 1,161.00 | 1,163.00 | 2.9K |
| 09:50 | 1,163.00 | 1,163.00 | 1,151.00 | 1,153.00 | 5.6K |
| 09:55 | 1,153.00 | 1,163.00 | 1,153.00 | 1,153.00 | 3.5K |
| 10:00 | 1,149.00 | 1,155.00 | 1,148.00 | 1,154.00 | 14.5K |
| 10:05 | 1,154.00 | 1,155.00 | 1,148.00 | 1,155.00 | 7.9K |
| 10:10 | 1,152.00 | 1,155.00 | 1,148.00 | 1,154.00 | 5.1K |
| 10:15 | 1,144.00 | 1,145.00 | 1,134.00 | 1,138.00 | 33.9K |
| 10:20 | 1,139.00 | 1,139.00 | 1,128.00 | 1,129.00 | 28.9K |
| 10:25 | 1,127.00 | 1,136.00 | 1,127.00 | 1,135.00 | 6.4K |
| 10:30 | 1,135.00 | 1,137.00 | 1,133.00 | 1,133.00 | 9.6K |
| 10:35 | 1,133.00 | 1,134.00 | 1,127.00 | 1,133.00 | 26.7K |
| 10:40 | 1,133.00 | 1,133.00 | 1,124.00 | 1,132.00 | 24.1K |
| 10:45 | 1,132.00 | 1,138.00 | 1,132.00 | 1,138.00 | 6.4K |
| 10:50 | 1,138.00 | 1,158.00 | 1,138.00 | 1,145.00 | 28.9K |
| 10:55 | 1,145.00 | 1,151.00 | 1,144.00 | 1,151.00 | 3.6K |
| 11:00 | 1,151.00 | 1,151.00 | 1,144.00 | 1,144.00 | 6.3K |
| 11:05 | 1,144.00 | 1,147.00 | 1,137.00 | 1,137.00 | 6.7K |
| 11:10 | 1,138.00 | 1,138.00 | 1,133.00 | 1,138.00 | 3.6K |
| 11:15 | 1,138.00 | 1,148.00 | 1,138.00 | 1,138.00 | 8.4K |
| 11:20 | 1,156.00 | 1,165.00 | 1,146.00 | 1,158.00 | 20.5K |
| 11:25 | 1,158.00 | 1,158.00 | 1,146.00 | 1,158.00 | 2.2K |
| 11:30 | 1,157.00 | 1,159.00 | 1,144.00 | 1,144.00 | 3.7K |
| 11:35 | 1,144.00 | 1,158.00 | 1,144.00 | 1,156.00 | 7.1K |
| 11:40 | 1,156.00 | 1,156.00 | 1,150.00 | 1,150.00 | 1.6K |
| 11:45 | 1,149.00 | 1,149.00 | 1,141.00 | 1,142.00 | 7.4K |
| 11:50 | 1,142.00 | 1,142.00 | 1,141.00 | 1,141.00 | 2.5K |
| 11:55 | 1,147.00 | 1,157.00 | 1,141.00 | 1,154.00 | 5.1K |
| 12:00 | 1,153.00 | 1,153.00 | 1,135.00 | 1,150.00 | 27.5K |
| 12:05 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2.8K |
| 12:10 | 1,140.00 | 1,140.00 | 1,139.00 | 1,139.00 | 1.0K |
| 12:15 | 1,139.00 | 1,148.00 | 1,137.00 | 1,143.00 | 2.9K |
| 12:20 | 1,139.00 | 1,139.00 | 1,135.00 | 1,135.00 | 3.6K |
| 12:25 | 1,137.00 | 1,150.00 | 1,135.00 | 1,135.00 | 3.7K |
| 12:30 | 1,144.00 | 1,150.00 | 1,137.00 | 1,137.00 | 4.0K |
| 12:35 | 1,139.00 | 1,139.00 | 1,131.00 | 1,139.00 | 4.7K |
| 12:40 | 1,144.00 | 1,144.00 | 1,140.00 | 1,140.00 | 0.4K |
| 12:45 | 1,140.00 | 1,140.00 | 1,131.00 | 1,140.00 | 19.1K |
| 12:50 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 6.6K |
| 12:55 | 1,140.00 | 1,140.00 | 1,131.00 | 1,132.00 | 1.5K |
| 13:00 | 1,132.00 | 1,137.00 | 1,131.00 | 1,132.00 | 7.5K |
| 13:05 | 1,132.00 | 1,147.00 | 1,132.00 | 1,147.00 | 7.3K |
| 13:10 | 1,139.00 | 1,145.00 | 1,134.00 | 1,145.00 | 7.5K |
| 13:15 | 1,135.00 | 1,143.00 | 1,132.00 | 1,143.00 | 6.7K |
| 13:20 | 1,141.00 | 1,141.00 | 1,134.00 | 1,140.00 | 1.4K |
| 13:25 | 1,140.00 | 1,140.00 | 1,127.00 | 1,129.00 | 31.1K |
| 13:30 | 1,128.00 | 1,129.00 | 1,122.00 | 1,126.00 | 33.6K |
| 13:35 | 1,129.00 | 1,129.00 | 1,127.00 | 1,129.00 | 1.4K |
| 13:40 | 1,129.00 | 1,130.00 | 1,129.00 | 1,130.00 | 0.8K |
| 13:45 | 1,128.00 | 1,140.00 | 1,128.00 | 1,140.00 | 13.3K |
| 13:50 | 1,139.00 | 1,140.00 | 1,139.00 | 1,140.00 | 3.7K |
| 13:55 | 1,140.00 | 1,146.00 | 1,132.00 | 1,145.00 | 5.5K |
| 14:00 | 1,146.00 | 1,146.00 | 1,144.00 | 1,144.00 | 2.3K |
| 14:05 | 1,139.00 | 1,145.00 | 1,138.00 | 1,145.00 | 4.7K |
| 14:10 | 1,148.00 | 1,148.00 | 1,136.00 | 1,147.00 | 4.5K |
| 14:15 | 1,141.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1.5K |
| 14:20 | 1,144.00 | 1,144.00 | 1,137.00 | 1,144.00 | 0.7K |
| 14:25 | 1,138.00 | 1,143.00 | 1,138.00 | 1,143.00 | 1.0K |
| 14:30 | 1,137.00 | 1,138.00 | 1,137.00 | 1,138.00 | 1.0K |
| 14:35 | 1,138.00 | 1,142.00 | 1,136.00 | 1,138.00 | 3.1K |
| 14:40 | 1,138.00 | 1,138.00 | 1,133.00 | 1,137.00 | 1.5K |
| 14:45 | 1,137.00 | 1,137.00 | 1,133.00 | 1,137.00 | 1.0K |
| 14:50 | 1,136.00 | 1,137.00 | 1,130.00 | 1,137.00 | 19.2K |
| 14:55 | 1,137.00 | 1,142.00 | 1,132.00 | 1,138.00 | 5.4K |
| 15:00 | 1,138.00 | 1,146.00 | 1,135.00 | 1,135.00 | 8.1K |
| 15:05 | 1,142.00 | 1,142.00 | 1,134.00 | 1,141.00 | 1.4K |
| 15:10 | 1,141.00 | 1,146.00 | 1,140.00 | 1,144.00 | 13.2K |
| 15:15 | 1,143.00 | 1,144.00 | 1,138.00 | 1,141.00 | 2.2K |
| 15:25 | 1,137.00 | 1,137.00 | 1,137.00 | 1,137.00 | 6.1K |