1,303.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,298.00 | 1,304.00 | 1,298.00 | 1,300.00 | 4.0K |
| 09:05 | 1,284.00 | 1,290.00 | 1,282.00 | 1,282.00 | 7.8K |
| 09:10 | 1,285.00 | 1,296.00 | 1,285.00 | 1,296.00 | 1.7K |
| 09:15 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 2.3K |
| 09:20 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.3K |
| 09:25 | 1,290.00 | 1,290.00 | 1,287.00 | 1,290.00 | 3.9K |
| 09:30 | 1,291.00 | 1,301.00 | 1,291.00 | 1,299.00 | 4.5K |
| 09:35 | 1,298.00 | 1,299.00 | 1,294.00 | 1,299.00 | 3.8K |
| 09:40 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1.0K |
| 09:45 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.5K |
| 09:50 | 1,296.00 | 1,297.00 | 1,296.00 | 1,296.00 | 0.5K |
| 09:55 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1.4K |
| 10:00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.0K |
| 10:05 | 1,296.00 | 1,298.00 | 1,295.00 | 1,298.00 | 5.0K |
| 10:10 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.0K |
| 10:15 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.0K |
| 10:20 | 1,298.00 | 1,305.00 | 1,298.00 | 1,305.00 | 4.9K |
| 10:25 | 1,305.00 | 1,309.00 | 1,301.00 | 1,309.00 | 0.6K |
| 10:30 | 1,301.00 | 1,313.00 | 1,301.00 | 1,313.00 | 6.9K |
| 10:35 | 1,314.00 | 1,314.00 | 1,313.00 | 1,313.00 | 1.8K |
| 10:40 | 1,312.00 | 1,323.00 | 1,311.00 | 1,323.00 | 7.0K |
| 10:45 | 1,324.00 | 1,349.00 | 1,324.00 | 1,341.00 | 18.9K |
| 10:50 | 1,340.00 | 1,364.00 | 1,340.00 | 1,353.00 | 18.9K |
| 10:55 | 1,361.00 | 1,374.00 | 1,343.00 | 1,356.00 | 21.8K |
| 11:00 | 1,351.00 | 1,367.00 | 1,348.00 | 1,363.00 | 8.6K |
| 11:05 | 1,363.00 | 1,366.00 | 1,357.00 | 1,365.00 | 8.6K |
| 11:10 | 1,366.00 | 1,366.00 | 1,357.00 | 1,358.00 | 4.9K |
| 11:15 | 1,357.00 | 1,362.00 | 1,353.00 | 1,362.00 | 3.8K |
| 11:20 | 1,354.00 | 1,362.00 | 1,353.00 | 1,362.00 | 1.0K |
| 11:25 | 1,362.00 | 1,362.00 | 1,355.00 | 1,355.00 | 0.5K |
| 11:30 | 1,355.00 | 1,355.00 | 1,345.00 | 1,346.00 | 14.0K |
| 11:35 | 1,346.00 | 1,354.00 | 1,345.00 | 1,354.00 | 7.1K |
| 11:40 | 1,350.00 | 1,350.00 | 1,347.00 | 1,349.00 | 5.3K |
| 11:45 | 1,349.00 | 1,352.00 | 1,348.00 | 1,352.00 | 2.4K |
| 11:50 | 1,352.00 | 1,352.00 | 1,345.00 | 1,345.00 | 4.1K |
| 11:55 | 1,346.00 | 1,346.00 | 1,343.00 | 1,344.00 | 7.9K |
| 12:00 | 1,343.00 | 1,343.00 | 1,333.00 | 1,333.00 | 24.7K |
| 12:05 | 1,333.00 | 1,342.00 | 1,333.00 | 1,342.00 | 0.1K |
| 12:10 | 1,342.00 | 1,342.00 | 1,332.00 | 1,332.00 | 0.6K |
| 12:15 | 1,338.00 | 1,339.00 | 1,332.00 | 1,339.00 | 1.1K |
| 12:20 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.2K |
| 12:25 | 1,332.00 | 1,332.00 | 1,310.00 | 1,321.00 | 2.9K |
| 12:35 | 1,326.00 | 1,327.00 | 1,320.00 | 1,320.00 | 0.2K |
| 12:40 | 1,320.00 | 1,320.00 | 1,319.00 | 1,319.00 | 2.4K |
| 12:45 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0K |
| 12:50 | 1,321.00 | 1,322.00 | 1,319.00 | 1,319.00 | 0.5K |
| 12:55 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.4K |
| 13:00 | 1,324.00 | 1,324.00 | 1,321.00 | 1,323.00 | 5.8K |
| 13:05 | 1,323.00 | 1,323.00 | 1,318.00 | 1,323.00 | 3.0K |
| 13:10 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.0K |
| 13:15 | 1,322.00 | 1,332.00 | 1,322.00 | 1,331.00 | 12.6K |
| 13:20 | 1,331.00 | 1,331.00 | 1,325.00 | 1,325.00 | 8.1K |
| 13:25 | 1,324.00 | 1,329.00 | 1,322.00 | 1,325.00 | 28.7K |
| 13:30 | 1,322.00 | 1,328.00 | 1,322.00 | 1,328.00 | 0.0K |
| 13:35 | 1,328.00 | 1,329.00 | 1,328.00 | 1,329.00 | 0.3K |
| 13:40 | 1,329.00 | 1,350.00 | 1,329.00 | 1,350.00 | 31.7K |
| 13:45 | 1,350.00 | 1,359.00 | 1,350.00 | 1,358.00 | 5.4K |
| 13:50 | 1,351.00 | 1,381.00 | 1,351.00 | 1,381.00 | 52.5K |
| 13:55 | 1,382.00 | 1,382.00 | 1,358.00 | 1,370.00 | 8.8K |
| 14:00 | 1,355.00 | 1,359.00 | 1,345.00 | 1,355.00 | 6.1K |
| 14:05 | 1,352.00 | 1,355.00 | 1,347.00 | 1,355.00 | 9.3K |
| 14:10 | 1,355.00 | 1,359.00 | 1,348.00 | 1,356.00 | 3.1K |
| 14:15 | 1,348.00 | 1,354.00 | 1,348.00 | 1,354.00 | 1.5K |
| 14:20 | 1,354.00 | 1,354.00 | 1,348.00 | 1,354.00 | 0.1K |
| 14:25 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 35.9K |
| 14:30 | 1,354.00 | 1,363.00 | 1,354.00 | 1,356.00 | 1.3K |
| 14:35 | 1,356.00 | 1,370.00 | 1,356.00 | 1,361.00 | 11.6K |
| 14:40 | 1,361.00 | 1,367.00 | 1,348.00 | 1,348.00 | 13.2K |
| 14:45 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.00 | 6.0K |
| 14:50 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 0.4K |
| 14:55 | 1,342.00 | 1,355.00 | 1,342.00 | 1,355.00 | 1.0K |
| 15:00 | 1,350.00 | 1,355.00 | 1,348.00 | 1,350.00 | 1.4K |
| 15:05 | 1,349.00 | 1,357.00 | 1,349.00 | 1,353.00 | 2.3K |
| 15:10 | 1,352.00 | 1,352.00 | 1,343.00 | 1,347.00 | 7.8K |
| 15:15 | 1,342.00 | 1,349.00 | 1,342.00 | 1,348.00 | 7.0K |
| 15:25 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 8.3K |