1,881.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,720.00 | 1,722.00 | 1,720.00 | 1,722.00 | 0.0K |
| 09:05 | 1,695.00 | 1,723.00 | 1,695.00 | 1,723.00 | 5.0K |
| 09:10 | 1,747.00 | 1,889.00 | 1,725.00 | 1,889.00 | 35.1K |
| 09:15 | 1,868.00 | 1,949.00 | 1,823.00 | 1,854.00 | 290.4K |
| 09:20 | 1,859.00 | 1,899.00 | 1,830.00 | 1,836.00 | 95.4K |
| 09:25 | 1,836.00 | 1,872.00 | 1,836.00 | 1,842.00 | 19.5K |
| 09:30 | 1,845.00 | 1,857.00 | 1,833.00 | 1,852.00 | 53.1K |
| 09:35 | 1,854.00 | 1,860.00 | 1,835.00 | 1,860.00 | 45.3K |
| 09:40 | 1,860.00 | 1,860.00 | 1,847.00 | 1,847.00 | 92.9K |
| 09:45 | 1,845.00 | 1,845.00 | 1,789.00 | 1,825.00 | 89.6K |
| 09:50 | 1,825.00 | 1,836.00 | 1,810.00 | 1,811.00 | 10.9K |
| 09:55 | 1,817.00 | 1,834.00 | 1,816.00 | 1,831.00 | 7.7K |
| 10:00 | 1,833.00 | 1,851.00 | 1,831.00 | 1,845.00 | 44.9K |
| 10:05 | 1,831.00 | 1,841.00 | 1,826.00 | 1,826.00 | 32.4K |
| 10:10 | 1,827.00 | 1,830.00 | 1,817.00 | 1,825.00 | 10.1K |
| 10:15 | 1,826.00 | 1,846.00 | 1,826.00 | 1,846.00 | 13.0K |
| 10:20 | 1,847.00 | 1,847.00 | 1,831.00 | 1,839.00 | 9.6K |
| 10:25 | 1,838.00 | 1,843.00 | 1,826.00 | 1,826.00 | 14.6K |
| 10:30 | 1,839.00 | 1,845.00 | 1,828.00 | 1,839.00 | 7.1K |
| 10:35 | 1,835.00 | 1,849.00 | 1,829.00 | 1,843.00 | 15.3K |
| 10:40 | 1,847.00 | 1,870.00 | 1,847.00 | 1,865.00 | 39.2K |
| 10:45 | 1,865.00 | 1,865.00 | 1,846.00 | 1,857.00 | 5.7K |
| 10:50 | 1,855.00 | 1,863.00 | 1,849.00 | 1,859.00 | 25.2K |
| 10:55 | 1,857.00 | 1,864.00 | 1,849.00 | 1,857.00 | 19.6K |
| 11:00 | 1,857.00 | 1,858.00 | 1,850.00 | 1,858.00 | 7.6K |
| 11:05 | 1,858.00 | 1,870.00 | 1,858.00 | 1,869.00 | 43.4K |
| 11:10 | 1,865.00 | 1,869.00 | 1,859.00 | 1,868.00 | 11.2K |
| 11:15 | 1,866.00 | 1,866.00 | 1,858.00 | 1,864.00 | 5.9K |
| 11:20 | 1,855.00 | 1,863.00 | 1,847.00 | 1,858.00 | 28.7K |
| 11:25 | 1,858.00 | 1,858.00 | 1,852.00 | 1,857.00 | 10.9K |
| 11:30 | 1,858.00 | 1,863.00 | 1,848.00 | 1,860.00 | 13.2K |
| 11:35 | 1,856.00 | 1,862.00 | 1,852.00 | 1,862.00 | 5.5K |
| 11:40 | 1,870.00 | 1,880.00 | 1,863.00 | 1,871.00 | 65.6K |
| 11:45 | 1,872.00 | 1,880.00 | 1,860.00 | 1,879.00 | 15.1K |
| 11:50 | 1,863.00 | 1,900.00 | 1,863.00 | 1,899.00 | 49.8K |
| 11:55 | 1,899.00 | 1,919.00 | 1,884.00 | 1,911.00 | 82.3K |
| 12:00 | 1,913.00 | 1,913.00 | 1,852.00 | 1,887.00 | 57.8K |
| 12:05 | 1,887.00 | 1,889.00 | 1,869.00 | 1,889.00 | 19.7K |
| 12:10 | 1,888.00 | 1,907.00 | 1,881.00 | 1,900.00 | 28.4K |
| 12:15 | 1,900.00 | 1,900.00 | 1,876.00 | 1,883.00 | 11.2K |
| 12:20 | 1,892.00 | 1,892.00 | 1,872.00 | 1,877.00 | 7.1K |
| 12:25 | 1,872.00 | 1,880.00 | 1,850.00 | 1,868.00 | 8.5K |
| 12:30 | 1,869.00 | 1,885.00 | 1,861.00 | 1,878.00 | 10.9K |
| 12:35 | 1,859.00 | 1,874.00 | 1,859.00 | 1,872.00 | 5.2K |
| 12:40 | 1,874.00 | 1,875.00 | 1,859.00 | 1,875.00 | 12.2K |
| 12:45 | 1,860.00 | 1,892.00 | 1,860.00 | 1,892.00 | 5.1K |
| 12:50 | 1,880.00 | 1,892.00 | 1,866.00 | 1,891.00 | 6.4K |
| 12:55 | 1,891.00 | 1,897.00 | 1,883.00 | 1,885.00 | 7.4K |
| 13:00 | 1,896.00 | 1,896.00 | 1,850.00 | 1,884.00 | 17.3K |
| 13:05 | 1,884.00 | 1,898.00 | 1,871.00 | 1,898.00 | 7.0K |
| 13:10 | 1,896.00 | 1,910.00 | 1,894.00 | 1,905.00 | 21.2K |
| 13:15 | 1,905.00 | 1,907.00 | 1,873.00 | 1,873.00 | 9.5K |
| 13:20 | 1,883.00 | 1,925.00 | 1,883.00 | 1,920.00 | 79.2K |
| 13:25 | 1,900.00 | 1,925.00 | 1,900.00 | 1,922.00 | 35.8K |
| 13:30 | 1,922.00 | 1,924.00 | 1,902.00 | 1,921.00 | 9.8K |
| 13:35 | 1,921.00 | 1,930.00 | 1,907.00 | 1,909.00 | 47.5K |
| 13:40 | 1,909.00 | 1,954.00 | 1,909.00 | 1,925.00 | 176.6K |
| 13:45 | 1,915.00 | 1,929.00 | 1,915.00 | 1,920.00 | 19.6K |
| 13:50 | 1,920.00 | 1,920.00 | 1,893.00 | 1,904.00 | 44.8K |
| 13:55 | 1,899.00 | 1,911.00 | 1,896.00 | 1,911.00 | 24.3K |
| 14:00 | 1,911.00 | 1,911.00 | 1,898.00 | 1,910.00 | 25.7K |
| 14:05 | 1,901.00 | 1,910.00 | 1,897.00 | 1,910.00 | 11.7K |
| 14:10 | 1,910.00 | 1,929.00 | 1,909.00 | 1,929.00 | 24.3K |
| 14:15 | 1,929.00 | 2,030.00 | 1,929.00 | 2,030.00 | 377.8K |
| 14:20 | 2,015.00 | 2,050.00 | 2,000.00 | 2,015.00 | 968.5K |
| 14:25 | 2,015.00 | 2,015.00 | 1,913.00 | 1,987.00 | 744.1K |
| 14:30 | 1,988.00 | 2,130.00 | 1,988.00 | 2,085.00 | 1,352.4K |
| 14:35 | 2,100.00 | 2,155.00 | 2,100.00 | 2,120.00 | 1,014.8K |
| 14:40 | 2,120.00 | 2,120.00 | 2,070.00 | 2,115.00 | 385.4K |
| 14:45 | 2,110.00 | 2,140.00 | 2,080.00 | 2,105.00 | 413.6K |
| 14:50 | 2,115.00 | 2,115.00 | 2,000.00 | 2,030.00 | 493.0K |
| 14:55 | 2,030.00 | 2,035.00 | 1,984.00 | 1,996.00 | 367.8K |
| 15:00 | 1,996.00 | 2,060.00 | 1,929.00 | 2,055.00 | 582.6K |
| 15:05 | 2,085.00 | 2,135.00 | 2,050.00 | 2,065.00 | 1,116.9K |
| 15:10 | 2,075.00 | 2,105.00 | 2,015.00 | 2,050.00 | 676.8K |
| 15:15 | 2,060.00 | 2,060.00 | 1,915.00 | 1,919.00 | 686.2K |
| 15:25 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 191.6K |