1,881.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,979.00 | 1,986.00 | 1,960.00 | 1,986.00 | 20.5K |
| 09:05 | 1,986.00 | 1,990.00 | 1,977.00 | 1,990.00 | 7.4K |
| 09:10 | 1,989.00 | 1,998.00 | 1,982.00 | 1,998.00 | 7.2K |
| 09:15 | 2,000.00 | 2,010.00 | 1,984.00 | 2,010.00 | 11.9K |
| 09:20 | 2,010.00 | 2,020.00 | 1,988.00 | 2,010.00 | 19.3K |
| 09:25 | 2,010.00 | 2,020.00 | 2,000.00 | 2,015.00 | 19.3K |
| 09:30 | 2,015.00 | 2,020.00 | 2,010.00 | 2,015.00 | 15.8K |
| 09:35 | 2,025.00 | 2,025.00 | 2,015.00 | 2,020.00 | 21.4K |
| 09:40 | 2,020.00 | 2,030.00 | 2,015.00 | 2,020.00 | 27.1K |
| 09:45 | 2,015.00 | 2,050.00 | 2,015.00 | 2,045.00 | 135.9K |
| 09:50 | 2,050.00 | 2,050.00 | 2,015.00 | 2,025.00 | 75.3K |
| 09:55 | 2,020.00 | 2,025.00 | 2,000.00 | 2,010.00 | 14.5K |
| 10:00 | 2,015.00 | 2,025.00 | 2,000.00 | 2,015.00 | 4.3K |
| 10:05 | 2,005.00 | 2,015.00 | 1,996.00 | 2,005.00 | 23.1K |
| 10:10 | 2,010.00 | 2,010.00 | 1,993.00 | 2,005.00 | 7.8K |
| 10:15 | 1,994.00 | 2,000.00 | 1,993.00 | 2,000.00 | 0.6K |
| 10:20 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 16.5K |
| 10:25 | 1,988.00 | 1,996.00 | 1,987.00 | 1,995.00 | 5.5K |
| 10:30 | 1,996.00 | 1,999.00 | 1,996.00 | 1,999.00 | 1.9K |
| 10:35 | 1,999.00 | 2,050.00 | 1,999.00 | 2,050.00 | 45.1K |
| 10:40 | 2,060.00 | 2,065.00 | 2,000.00 | 2,030.00 | 96.8K |
| 10:45 | 2,020.00 | 2,030.00 | 2,020.00 | 2,025.00 | 5.4K |
| 10:50 | 2,025.00 | 2,025.00 | 2,015.00 | 2,025.00 | 4.2K |
| 10:55 | 2,025.00 | 2,045.00 | 2,025.00 | 2,025.00 | 15.2K |
| 11:00 | 2,020.00 | 2,030.00 | 2,020.00 | 2,025.00 | 4.4K |
| 11:05 | 2,025.00 | 2,025.00 | 2,020.00 | 2,020.00 | 3.5K |
| 11:10 | 2,025.00 | 2,025.00 | 2,005.00 | 2,015.00 | 5.7K |
| 11:15 | 2,005.00 | 2,015.00 | 2,005.00 | 2,015.00 | 3.3K |
| 11:20 | 2,015.00 | 2,015.00 | 2,010.00 | 2,010.00 | 1.2K |
| 11:25 | 2,010.00 | 2,010.00 | 1,998.00 | 1,998.00 | 4.7K |
| 11:30 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 1.3K |
| 11:35 | 2,005.00 | 2,005.00 | 2,000.00 | 2,000.00 | 1.3K |
| 11:40 | 2,005.00 | 2,010.00 | 1,997.00 | 1,997.00 | 13.1K |
| 11:45 | 1,998.00 | 2,010.00 | 1,998.00 | 1,999.00 | 1.1K |
| 11:50 | 2,010.00 | 2,010.00 | 2,005.00 | 2,010.00 | 0.1K |
| 11:55 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2.2K |
| 12:00 | 2,010.00 | 2,015.00 | 2,005.00 | 2,005.00 | 3.3K |
| 12:05 | 2,015.00 | 2,020.00 | 2,005.00 | 2,015.00 | 9.1K |
| 12:10 | 2,015.00 | 2,015.00 | 2,000.00 | 2,000.00 | 3.2K |
| 12:15 | 2,005.00 | 2,010.00 | 1,999.00 | 1,999.00 | 3.5K |
| 12:20 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1.5K |
| 12:25 | 2,010.00 | 2,110.00 | 2,000.00 | 2,100.00 | 208.2K |
| 12:30 | 2,100.00 | 2,175.00 | 2,095.00 | 2,145.00 | 1,068.7K |
| 12:35 | 2,145.00 | 2,155.00 | 2,085.00 | 2,105.00 | 539.8K |
| 12:40 | 2,105.00 | 2,230.00 | 2,100.00 | 2,215.00 | 1,346.7K |
| 12:45 | 2,210.00 | 2,310.00 | 2,205.00 | 2,295.00 | 1,684.2K |
| 12:50 | 2,295.00 | 2,355.00 | 2,295.00 | 2,320.00 | 1,479.0K |
| 12:55 | 2,325.00 | 2,570.00 | 2,315.00 | 2,570.00 | 4,395.1K |
| 13:00 | 2,555.00 | 2,570.00 | 2,480.00 | 2,480.00 | 3,959.0K |
| 13:05 | 2,480.00 | 2,515.00 | 2,465.00 | 2,505.00 | 942.3K |
| 13:10 | 2,505.00 | 2,545.00 | 2,480.00 | 2,505.00 | 859.5K |
| 13:15 | 2,505.00 | 2,570.00 | 2,490.00 | 2,515.00 | 3,673.8K |
| 13:20 | 2,515.00 | 2,520.00 | 2,405.00 | 2,420.00 | 2,847.0K |
| 13:25 | 2,430.00 | 2,440.00 | 2,395.00 | 2,410.00 | 1,247.9K |
| 13:30 | 2,410.00 | 2,445.00 | 2,390.00 | 2,445.00 | 766.2K |
| 13:35 | 2,440.00 | 2,450.00 | 2,425.00 | 2,450.00 | 686.9K |
| 13:40 | 2,445.00 | 2,450.00 | 2,430.00 | 2,445.00 | 395.4K |
| 13:45 | 2,440.00 | 2,460.00 | 2,435.00 | 2,435.00 | 411.1K |
| 13:50 | 2,420.00 | 2,445.00 | 2,410.00 | 2,445.00 | 451.6K |
| 13:55 | 2,445.00 | 2,485.00 | 2,445.00 | 2,475.00 | 967.4K |
| 14:00 | 2,475.00 | 2,480.00 | 2,315.00 | 2,325.00 | 1,404.7K |
| 14:05 | 2,335.00 | 2,365.00 | 2,305.00 | 2,310.00 | 761.2K |
| 14:10 | 2,305.00 | 2,365.00 | 2,305.00 | 2,345.00 | 547.9K |
| 14:15 | 2,350.00 | 2,355.00 | 2,295.00 | 2,310.00 | 430.5K |
| 14:20 | 2,315.00 | 2,330.00 | 2,295.00 | 2,300.00 | 295.6K |
| 14:25 | 2,295.00 | 2,305.00 | 2,280.00 | 2,290.00 | 267.2K |
| 14:30 | 2,295.00 | 2,300.00 | 2,265.00 | 2,265.00 | 385.9K |
| 14:35 | 2,270.00 | 2,290.00 | 2,270.00 | 2,285.00 | 268.3K |
| 14:40 | 2,290.00 | 2,290.00 | 2,250.00 | 2,255.00 | 419.2K |
| 14:45 | 2,255.00 | 2,305.00 | 2,255.00 | 2,285.00 | 356.3K |
| 14:50 | 2,290.00 | 2,305.00 | 2,275.00 | 2,290.00 | 264.2K |
| 14:55 | 2,295.00 | 2,295.00 | 2,265.00 | 2,265.00 | 167.4K |
| 15:00 | 2,270.00 | 2,290.00 | 2,245.00 | 2,290.00 | 219.8K |
| 15:05 | 2,290.00 | 2,310.00 | 2,285.00 | 2,300.00 | 300.3K |
| 15:10 | 2,300.00 | 2,340.00 | 2,280.00 | 2,340.00 | 279.4K |
| 15:15 | 2,340.00 | 2,450.00 | 2,340.00 | 2,445.00 | 2,155.1K |
| 15:25 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 457.9K |