1,598.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,190.00 | 1,209.00 | 1,187.00 | 1,202.00 | 63.5K |
| 09:05 | 1,202.00 | 1,233.00 | 1,201.00 | 1,226.00 | 58.3K |
| 09:10 | 1,226.00 | 1,226.00 | 1,204.00 | 1,216.00 | 36.0K |
| 09:15 | 1,216.00 | 1,221.00 | 1,205.00 | 1,219.00 | 34.2K |
| 09:20 | 1,219.00 | 1,239.00 | 1,216.00 | 1,239.00 | 54.9K |
| 09:25 | 1,235.00 | 1,288.00 | 1,234.00 | 1,269.00 | 241.7K |
| 09:30 | 1,264.00 | 1,274.00 | 1,243.00 | 1,262.00 | 115.0K |
| 09:35 | 1,262.00 | 1,262.00 | 1,247.00 | 1,258.00 | 31.7K |
| 09:40 | 1,258.00 | 1,258.00 | 1,235.00 | 1,237.00 | 39.5K |
| 09:45 | 1,238.00 | 1,248.00 | 1,226.00 | 1,226.00 | 31.6K |
| 09:50 | 1,225.00 | 1,237.00 | 1,225.00 | 1,230.00 | 26.8K |
| 09:55 | 1,228.00 | 1,234.00 | 1,220.00 | 1,220.00 | 37.1K |
| 10:00 | 1,217.00 | 1,226.00 | 1,216.00 | 1,220.00 | 14.2K |
| 10:05 | 1,220.00 | 1,223.00 | 1,220.00 | 1,220.00 | 7.3K |
| 10:10 | 1,225.00 | 1,225.00 | 1,212.00 | 1,220.00 | 27.3K |
| 10:15 | 1,220.00 | 1,220.00 | 1,210.00 | 1,210.00 | 19.2K |
| 10:20 | 1,211.00 | 1,224.00 | 1,211.00 | 1,223.00 | 13.8K |
| 10:25 | 1,223.00 | 1,223.00 | 1,214.00 | 1,221.00 | 7.4K |
| 10:30 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1.2K |
| 10:35 | 1,217.00 | 1,220.00 | 1,209.00 | 1,209.00 | 16.6K |
| 10:40 | 1,210.00 | 1,213.00 | 1,210.00 | 1,210.00 | 2.4K |
| 10:45 | 1,213.00 | 1,214.00 | 1,213.00 | 1,213.00 | 0.6K |
| 10:50 | 1,212.00 | 1,212.00 | 1,194.00 | 1,207.00 | 98.8K |
| 10:55 | 1,208.00 | 1,212.00 | 1,206.00 | 1,211.00 | 5.5K |
| 11:00 | 1,211.00 | 1,213.00 | 1,206.00 | 1,206.00 | 5.7K |
| 11:05 | 1,206.00 | 1,213.00 | 1,206.00 | 1,213.00 | 0.5K |
| 11:10 | 1,213.00 | 1,214.00 | 1,206.00 | 1,213.00 | 8.3K |
| 11:15 | 1,208.00 | 1,221.00 | 1,207.00 | 1,221.00 | 5.7K |
| 11:20 | 1,213.00 | 1,213.00 | 1,208.00 | 1,213.00 | 2.2K |
| 11:25 | 1,213.00 | 1,224.00 | 1,213.00 | 1,217.00 | 7.3K |
| 11:30 | 1,217.00 | 1,224.00 | 1,217.00 | 1,224.00 | 7.8K |
| 11:35 | 1,218.00 | 1,224.00 | 1,218.00 | 1,218.00 | 4.7K |
| 11:40 | 1,218.00 | 1,218.00 | 1,217.00 | 1,217.00 | 7.0K |
| 11:45 | 1,217.00 | 1,222.00 | 1,215.00 | 1,215.00 | 2.8K |
| 11:50 | 1,215.00 | 1,215.00 | 1,210.00 | 1,210.00 | 3.5K |
| 11:55 | 1,210.00 | 1,224.00 | 1,209.00 | 1,224.00 | 10.1K |
| 12:00 | 1,207.00 | 1,218.00 | 1,206.00 | 1,217.00 | 10.2K |
| 12:05 | 1,218.00 | 1,226.00 | 1,214.00 | 1,223.00 | 5.8K |
| 12:10 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1.0K |
| 12:15 | 1,222.00 | 1,228.00 | 1,222.00 | 1,228.00 | 10.3K |
| 12:20 | 1,232.00 | 1,239.00 | 1,226.00 | 1,233.00 | 7.2K |
| 12:25 | 1,233.00 | 1,237.00 | 1,229.00 | 1,235.00 | 6.6K |
| 12:30 | 1,236.00 | 1,237.00 | 1,230.00 | 1,230.00 | 5.1K |
| 12:35 | 1,230.00 | 1,230.00 | 1,223.00 | 1,224.00 | 8.2K |
| 12:40 | 1,224.00 | 1,224.00 | 1,223.00 | 1,224.00 | 2.6K |
| 12:45 | 1,224.00 | 1,231.00 | 1,224.00 | 1,231.00 | 0.8K |
| 12:50 | 1,231.00 | 1,231.00 | 1,224.00 | 1,224.00 | 2.5K |
| 12:55 | 1,224.00 | 1,228.00 | 1,224.00 | 1,226.00 | 4.3K |
| 13:00 | 1,229.00 | 1,230.00 | 1,229.00 | 1,230.00 | 8.1K |
| 13:05 | 1,230.00 | 1,231.00 | 1,224.00 | 1,224.00 | 5.3K |
| 13:10 | 1,224.00 | 1,231.00 | 1,224.00 | 1,231.00 | 7.3K |
| 13:15 | 1,232.00 | 1,240.00 | 1,230.00 | 1,230.00 | 21.5K |
| 13:20 | 1,227.00 | 1,227.00 | 1,223.00 | 1,223.00 | 1.7K |
| 13:25 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1.5K |
| 13:30 | 1,228.00 | 1,229.00 | 1,224.00 | 1,229.00 | 2.7K |
| 13:35 | 1,229.00 | 1,229.00 | 1,224.00 | 1,224.00 | 1.9K |
| 13:40 | 1,220.00 | 1,222.00 | 1,215.00 | 1,218.00 | 12.2K |
| 13:45 | 1,224.00 | 1,224.00 | 1,223.00 | 1,223.00 | 0.0K |
| 13:50 | 1,218.00 | 1,219.00 | 1,218.00 | 1,219.00 | 1.8K |
| 13:55 | 1,223.00 | 1,223.00 | 1,220.00 | 1,220.00 | 4.6K |
| 14:00 | 1,220.00 | 1,229.00 | 1,220.00 | 1,220.00 | 0.4K |
| 14:05 | 1,227.00 | 1,229.00 | 1,221.00 | 1,229.00 | 3.7K |
| 14:10 | 1,227.00 | 1,227.00 | 1,221.00 | 1,226.00 | 3.5K |
| 14:15 | 1,227.00 | 1,227.00 | 1,221.00 | 1,221.00 | 10.5K |
| 14:20 | 1,221.00 | 1,226.00 | 1,221.00 | 1,226.00 | 0.1K |
| 14:25 | 1,221.00 | 1,222.00 | 1,221.00 | 1,222.00 | 1.9K |
| 14:30 | 1,221.00 | 1,241.00 | 1,220.00 | 1,239.00 | 103.2K |
| 14:35 | 1,231.00 | 1,235.00 | 1,230.00 | 1,231.00 | 6.0K |
| 14:40 | 1,234.00 | 1,238.00 | 1,231.00 | 1,238.00 | 5.2K |
| 14:45 | 1,238.00 | 1,238.00 | 1,230.00 | 1,234.00 | 12.3K |
| 14:50 | 1,236.00 | 1,238.00 | 1,231.00 | 1,237.00 | 8.8K |
| 14:55 | 1,240.00 | 1,246.00 | 1,240.00 | 1,243.00 | 26.0K |
| 15:00 | 1,243.00 | 1,266.00 | 1,237.00 | 1,261.00 | 52.0K |
| 15:05 | 1,266.00 | 1,269.00 | 1,255.00 | 1,261.00 | 21.4K |
| 15:10 | 1,256.00 | 1,258.00 | 1,248.00 | 1,258.00 | 36.5K |
| 15:15 | 1,262.00 | 1,271.00 | 1,253.00 | 1,271.00 | 58.7K |
| 15:25 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 27.5K |