1,598.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,236.00 | 1,338.00 | 1,225.00 | 1,332.00 | 265.0K |
| 09:05 | 1,335.00 | 1,345.00 | 1,275.00 | 1,277.00 | 192.7K |
| 09:10 | 1,275.00 | 1,310.00 | 1,274.00 | 1,293.00 | 91.7K |
| 09:15 | 1,290.00 | 1,310.00 | 1,280.00 | 1,294.00 | 29.6K |
| 09:20 | 1,291.00 | 1,308.00 | 1,285.00 | 1,290.00 | 24.2K |
| 09:25 | 1,291.00 | 1,320.00 | 1,290.00 | 1,291.00 | 41.9K |
| 09:30 | 1,298.00 | 1,298.00 | 1,284.00 | 1,294.00 | 20.8K |
| 09:35 | 1,293.00 | 1,317.00 | 1,286.00 | 1,309.00 | 37.0K |
| 09:40 | 1,309.00 | 1,310.00 | 1,291.00 | 1,300.00 | 11.8K |
| 09:45 | 1,300.00 | 1,300.00 | 1,287.00 | 1,287.00 | 8.0K |
| 09:50 | 1,295.00 | 1,296.00 | 1,288.00 | 1,289.00 | 1.7K |
| 09:55 | 1,294.00 | 1,294.00 | 1,277.00 | 1,280.00 | 43.1K |
| 10:00 | 1,280.00 | 1,285.00 | 1,275.00 | 1,281.00 | 12.8K |
| 10:05 | 1,281.00 | 1,281.00 | 1,260.00 | 1,269.00 | 24.6K |
| 10:10 | 1,269.00 | 1,278.00 | 1,269.00 | 1,276.00 | 4.1K |
| 10:15 | 1,276.00 | 1,279.00 | 1,270.00 | 1,270.00 | 23.8K |
| 10:20 | 1,269.00 | 1,269.00 | 1,258.00 | 1,261.00 | 24.4K |
| 10:25 | 1,257.00 | 1,260.00 | 1,256.00 | 1,257.00 | 4.2K |
| 10:30 | 1,258.00 | 1,264.00 | 1,258.00 | 1,259.00 | 9.8K |
| 10:35 | 1,258.00 | 1,284.00 | 1,257.00 | 1,282.00 | 28.3K |
| 10:40 | 1,281.00 | 1,284.00 | 1,274.00 | 1,282.00 | 2.6K |
| 10:45 | 1,280.00 | 1,280.00 | 1,273.00 | 1,280.00 | 4.7K |
| 10:50 | 1,279.00 | 1,279.00 | 1,270.00 | 1,279.00 | 6.5K |
| 10:55 | 1,278.00 | 1,300.00 | 1,278.00 | 1,297.00 | 26.7K |
| 11:00 | 1,297.00 | 1,300.00 | 1,295.00 | 1,297.00 | 8.9K |
| 11:05 | 1,297.00 | 1,315.00 | 1,292.00 | 1,308.00 | 53.0K |
| 11:10 | 1,314.00 | 1,321.00 | 1,311.00 | 1,318.00 | 32.0K |
| 11:15 | 1,318.00 | 1,327.00 | 1,316.00 | 1,316.00 | 42.3K |
| 11:20 | 1,319.00 | 1,359.00 | 1,315.00 | 1,359.00 | 139.2K |
| 11:25 | 1,370.00 | 1,370.00 | 1,352.00 | 1,358.00 | 295.2K |
| 11:30 | 1,358.00 | 1,373.00 | 1,340.00 | 1,347.00 | 234.5K |
| 11:35 | 1,345.00 | 1,351.00 | 1,321.00 | 1,336.00 | 74.2K |
| 11:40 | 1,336.00 | 1,358.00 | 1,334.00 | 1,354.00 | 60.3K |
| 11:45 | 1,353.00 | 1,364.00 | 1,349.00 | 1,350.00 | 62.5K |
| 11:50 | 1,350.00 | 1,365.00 | 1,344.00 | 1,345.00 | 35.6K |
| 11:55 | 1,344.00 | 1,352.00 | 1,342.00 | 1,351.00 | 9.8K |
| 12:00 | 1,351.00 | 1,351.00 | 1,342.00 | 1,343.00 | 6.7K |
| 12:05 | 1,343.00 | 1,353.00 | 1,342.00 | 1,353.00 | 32.1K |
| 12:10 | 1,354.00 | 1,360.00 | 1,342.00 | 1,346.00 | 27.0K |
| 12:15 | 1,354.00 | 1,354.00 | 1,346.00 | 1,349.00 | 18.2K |
| 12:20 | 1,344.00 | 1,350.00 | 1,330.00 | 1,350.00 | 12.2K |
| 12:25 | 1,336.00 | 1,339.00 | 1,330.00 | 1,339.00 | 15.2K |
| 12:30 | 1,334.00 | 1,343.00 | 1,333.00 | 1,343.00 | 14.1K |
| 12:35 | 1,343.00 | 1,343.00 | 1,342.00 | 1,342.00 | 0.2K |
| 12:40 | 1,332.00 | 1,332.00 | 1,312.00 | 1,314.00 | 45.8K |
| 12:45 | 1,314.00 | 1,321.00 | 1,310.00 | 1,318.00 | 40.0K |
| 12:50 | 1,318.00 | 1,321.00 | 1,311.00 | 1,311.00 | 10.2K |
| 12:55 | 1,311.00 | 1,311.00 | 1,308.00 | 1,308.00 | 8.1K |
| 13:00 | 1,306.00 | 1,315.00 | 1,306.00 | 1,315.00 | 7.4K |
| 13:05 | 1,315.00 | 1,324.00 | 1,315.00 | 1,322.00 | 3.4K |
| 13:10 | 1,322.00 | 1,327.00 | 1,317.00 | 1,327.00 | 6.5K |
| 13:15 | 1,327.00 | 1,328.00 | 1,322.00 | 1,323.00 | 1.3K |
| 13:20 | 1,323.00 | 1,325.00 | 1,319.00 | 1,324.00 | 17.0K |
| 13:25 | 1,325.00 | 1,357.00 | 1,325.00 | 1,355.00 | 31.5K |
| 13:30 | 1,350.00 | 1,409.00 | 1,350.00 | 1,395.00 | 413.8K |
| 13:35 | 1,396.00 | 1,405.00 | 1,383.00 | 1,386.00 | 140.1K |
| 13:40 | 1,385.00 | 1,425.00 | 1,385.00 | 1,389.00 | 351.4K |
| 13:45 | 1,380.00 | 1,431.00 | 1,378.00 | 1,413.00 | 206.8K |
| 13:50 | 1,413.00 | 1,429.00 | 1,408.00 | 1,409.00 | 93.3K |
| 13:55 | 1,416.00 | 1,419.00 | 1,382.00 | 1,391.00 | 84.6K |
| 14:00 | 1,397.00 | 1,405.00 | 1,382.00 | 1,392.00 | 40.9K |
| 14:05 | 1,386.00 | 1,409.00 | 1,386.00 | 1,403.00 | 54.6K |
| 14:10 | 1,403.00 | 1,416.00 | 1,395.00 | 1,398.00 | 36.5K |
| 14:15 | 1,399.00 | 1,400.00 | 1,386.00 | 1,386.00 | 36.5K |
| 14:20 | 1,392.00 | 1,392.00 | 1,375.00 | 1,376.00 | 48.3K |
| 14:25 | 1,383.00 | 1,392.00 | 1,382.00 | 1,383.00 | 25.2K |
| 14:30 | 1,382.00 | 1,393.00 | 1,382.00 | 1,391.00 | 11.4K |
| 14:35 | 1,393.00 | 1,395.00 | 1,382.00 | 1,385.00 | 29.1K |
| 14:40 | 1,382.00 | 1,394.00 | 1,381.00 | 1,393.00 | 14.1K |
| 14:45 | 1,392.00 | 1,404.00 | 1,384.00 | 1,404.00 | 20.9K |
| 14:50 | 1,405.00 | 1,405.00 | 1,385.00 | 1,404.00 | 50.0K |
| 14:55 | 1,399.00 | 1,401.00 | 1,388.00 | 1,388.00 | 16.2K |
| 15:00 | 1,388.00 | 1,389.00 | 1,380.00 | 1,387.00 | 32.4K |
| 15:05 | 1,387.00 | 1,400.00 | 1,386.00 | 1,400.00 | 18.9K |
| 15:10 | 1,400.00 | 1,400.00 | 1,387.00 | 1,387.00 | 30.2K |
| 15:15 | 1,387.00 | 1,399.00 | 1,386.00 | 1,396.00 | 38.3K |
| 15:25 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 36.7K |