1,881.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,035.00 | 2,040.00 | 1,998.00 | 2,000.00 | 52.8K |
| 09:05 | 2,000.00 | 2,015.00 | 1,988.00 | 2,005.00 | 46.8K |
| 09:10 | 2,005.00 | 2,020.00 | 2,000.00 | 2,010.00 | 9.9K |
| 09:15 | 2,000.00 | 2,005.00 | 1,995.00 | 2,005.00 | 31.9K |
| 09:20 | 2,015.00 | 2,015.00 | 2,000.00 | 2,000.00 | 31.7K |
| 09:25 | 2,000.00 | 2,005.00 | 1,998.00 | 1,998.00 | 13.7K |
| 09:30 | 1,998.00 | 1,998.00 | 1,981.00 | 1,981.00 | 32.6K |
| 09:35 | 1,981.00 | 1,982.00 | 1,948.00 | 1,952.00 | 39.9K |
| 09:40 | 1,954.00 | 1,967.00 | 1,954.00 | 1,959.00 | 19.5K |
| 09:45 | 1,966.00 | 1,977.00 | 1,955.00 | 1,970.00 | 13.1K |
| 09:50 | 1,974.00 | 1,981.00 | 1,970.00 | 1,981.00 | 7.7K |
| 09:55 | 1,981.00 | 1,981.00 | 1,970.00 | 1,973.00 | 2.3K |
| 10:00 | 1,972.00 | 1,979.00 | 1,971.00 | 1,975.00 | 3.9K |
| 10:05 | 1,975.00 | 1,988.00 | 1,975.00 | 1,987.00 | 14.0K |
| 10:10 | 1,987.00 | 1,994.00 | 1,987.00 | 1,992.00 | 5.2K |
| 10:15 | 1,992.00 | 1,992.00 | 1,981.00 | 1,982.00 | 20.2K |
| 10:20 | 1,988.00 | 1,988.00 | 1,981.00 | 1,987.00 | 3.1K |
| 10:25 | 1,987.00 | 2,000.00 | 1,987.00 | 2,000.00 | 7.5K |
| 10:30 | 1,996.00 | 2,000.00 | 1,993.00 | 1,994.00 | 2.5K |
| 10:35 | 1,999.00 | 1,999.00 | 1,994.00 | 1,999.00 | 1.3K |
| 10:40 | 1,995.00 | 1,995.00 | 1,985.00 | 1,987.00 | 4.7K |
| 10:45 | 1,989.00 | 1,989.00 | 1,982.00 | 1,983.00 | 5.6K |
| 10:50 | 1,983.00 | 1,985.00 | 1,982.00 | 1,985.00 | 1.5K |
| 10:55 | 1,985.00 | 1,989.00 | 1,985.00 | 1,989.00 | 0.5K |
| 11:00 | 2,000.00 | 2,020.00 | 2,000.00 | 2,005.00 | 16.9K |
| 11:05 | 2,000.00 | 2,000.00 | 1,995.00 | 1,995.00 | 3.4K |
| 11:10 | 1,995.00 | 2,005.00 | 1,988.00 | 1,988.00 | 5.6K |
| 11:15 | 1,988.00 | 1,988.00 | 1,986.00 | 1,986.00 | 1.4K |
| 11:20 | 1,986.00 | 1,989.00 | 1,984.00 | 1,989.00 | 1.2K |
| 11:25 | 1,989.00 | 1,989.00 | 1,985.00 | 1,986.00 | 1.0K |
| 11:30 | 1,987.00 | 1,988.00 | 1,980.00 | 1,987.00 | 9.5K |
| 11:35 | 1,987.00 | 1,988.00 | 1,979.00 | 1,982.00 | 5.5K |
| 11:40 | 1,986.00 | 1,993.00 | 1,978.00 | 1,980.00 | 2.6K |
| 11:45 | 1,988.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1.1K |
| 11:50 | 1,986.00 | 1,988.00 | 1,975.00 | 1,975.00 | 10.5K |
| 11:55 | 1,973.00 | 1,973.00 | 1,965.00 | 1,965.00 | 8.3K |
| 12:00 | 1,963.00 | 1,973.00 | 1,963.00 | 1,973.00 | 6.7K |
| 12:05 | 1,965.00 | 1,968.00 | 1,962.00 | 1,963.00 | 10.6K |
| 12:10 | 1,963.00 | 1,964.00 | 1,960.00 | 1,960.00 | 9.7K |
| 12:15 | 1,960.00 | 1,960.00 | 1,958.00 | 1,959.00 | 22.5K |
| 12:20 | 1,959.00 | 1,960.00 | 1,955.00 | 1,956.00 | 5.0K |
| 12:25 | 1,956.00 | 1,957.00 | 1,954.00 | 1,957.00 | 2.9K |
| 12:30 | 1,958.00 | 1,962.00 | 1,958.00 | 1,961.00 | 3.3K |
| 12:35 | 1,961.00 | 1,962.00 | 1,954.00 | 1,962.00 | 3.2K |
| 12:40 | 1,962.00 | 1,963.00 | 1,953.00 | 1,958.00 | 5.0K |
| 12:45 | 1,958.00 | 1,958.00 | 1,954.00 | 1,954.00 | 1.7K |
| 12:50 | 1,954.00 | 1,963.00 | 1,952.00 | 1,963.00 | 8.6K |
| 12:55 | 1,964.00 | 1,971.00 | 1,964.00 | 1,965.00 | 1.1K |
| 13:00 | 1,965.00 | 1,965.00 | 1,963.00 | 1,964.00 | 0.7K |
| 13:05 | 1,964.00 | 1,967.00 | 1,950.00 | 1,967.00 | 17.5K |
| 13:10 | 1,965.00 | 1,970.00 | 1,963.00 | 1,963.00 | 0.1K |
| 13:15 | 1,963.00 | 1,963.00 | 1,960.00 | 1,960.00 | 1.5K |
| 13:20 | 1,955.00 | 1,957.00 | 1,955.00 | 1,956.00 | 1.3K |
| 13:25 | 1,958.00 | 1,963.00 | 1,958.00 | 1,962.00 | 0.7K |
| 13:30 | 1,961.00 | 1,961.00 | 1,957.00 | 1,960.00 | 2.0K |
| 13:35 | 1,956.00 | 1,959.00 | 1,954.00 | 1,957.00 | 2.8K |
| 13:40 | 1,956.00 | 1,958.00 | 1,955.00 | 1,955.00 | 1.4K |
| 13:45 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0.2K |
| 13:50 | 1,956.00 | 1,956.00 | 1,954.00 | 1,955.00 | 1.0K |
| 13:55 | 1,956.00 | 1,956.00 | 1,952.00 | 1,953.00 | 7.2K |
| 14:00 | 1,952.00 | 1,952.00 | 1,950.00 | 1,950.00 | 14.9K |
| 14:05 | 1,950.00 | 1,951.00 | 1,950.00 | 1,951.00 | 0.7K |
| 14:10 | 1,951.00 | 1,953.00 | 1,950.00 | 1,953.00 | 2.0K |
| 14:15 | 1,954.00 | 1,955.00 | 1,952.00 | 1,955.00 | 3.3K |
| 14:20 | 1,955.00 | 1,956.00 | 1,955.00 | 1,956.00 | 2.1K |
| 14:25 | 1,956.00 | 1,957.00 | 1,955.00 | 1,957.00 | 1.6K |
| 14:30 | 1,955.00 | 1,960.00 | 1,955.00 | 1,955.00 | 3.5K |
| 14:35 | 1,955.00 | 1,960.00 | 1,955.00 | 1,960.00 | 0.2K |
| 14:40 | 1,959.00 | 1,984.00 | 1,959.00 | 1,984.00 | 17.0K |
| 14:45 | 1,992.00 | 1,993.00 | 1,978.00 | 1,978.00 | 1.9K |
| 14:50 | 1,978.00 | 1,979.00 | 1,965.00 | 1,965.00 | 13.7K |
| 14:55 | 1,966.00 | 1,974.00 | 1,966.00 | 1,974.00 | 0.5K |
| 15:00 | 1,974.00 | 1,974.00 | 1,973.00 | 1,974.00 | 0.7K |
| 15:05 | 1,969.00 | 1,979.00 | 1,969.00 | 1,979.00 | 0.1K |
| 15:10 | 1,974.00 | 1,976.00 | 1,968.00 | 1,976.00 | 14.2K |
| 15:15 | 1,977.00 | 1,977.00 | 1,968.00 | 1,968.00 | 0.3K |
| 15:25 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 15.6K |