2,010.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,933.00 | 1,947.00 | 1,924.00 | 1,935.00 | 38.0K |
| 09:05 | 1,934.00 | 1,946.00 | 1,933.00 | 1,943.00 | 16.2K |
| 09:10 | 1,954.00 | 1,957.00 | 1,935.00 | 1,941.00 | 35.8K |
| 09:15 | 1,941.00 | 1,941.00 | 1,931.00 | 1,936.00 | 19.4K |
| 09:20 | 1,925.00 | 1,957.00 | 1,925.00 | 1,942.00 | 32.9K |
| 09:25 | 1,942.00 | 1,947.00 | 1,940.00 | 1,944.00 | 9.9K |
| 09:30 | 1,943.00 | 1,963.00 | 1,941.00 | 1,953.00 | 28.9K |
| 09:35 | 1,960.00 | 1,970.00 | 1,958.00 | 1,968.00 | 40.2K |
| 09:40 | 1,967.00 | 1,968.00 | 1,955.00 | 1,963.00 | 30.0K |
| 09:45 | 1,963.00 | 1,970.00 | 1,963.00 | 1,966.00 | 16.0K |
| 09:50 | 1,966.00 | 1,966.00 | 1,953.00 | 1,960.00 | 11.3K |
| 09:55 | 1,954.00 | 1,960.00 | 1,946.00 | 1,955.00 | 7.2K |
| 10:00 | 1,955.00 | 1,955.00 | 1,943.00 | 1,953.00 | 2.9K |
| 10:05 | 1,953.00 | 1,986.00 | 1,953.00 | 1,984.00 | 86.7K |
| 10:10 | 1,986.00 | 1,986.00 | 1,959.00 | 1,963.00 | 33.2K |
| 10:15 | 1,948.00 | 1,970.00 | 1,948.00 | 1,967.00 | 11.6K |
| 10:20 | 1,967.00 | 1,999.00 | 1,966.00 | 1,988.00 | 132.7K |
| 10:25 | 1,989.00 | 1,991.00 | 1,967.00 | 1,991.00 | 31.1K |
| 10:30 | 1,992.00 | 1,992.00 | 1,971.00 | 1,974.00 | 30.5K |
| 10:35 | 1,975.00 | 1,981.00 | 1,967.00 | 1,970.00 | 13.0K |
| 10:40 | 1,971.00 | 1,981.00 | 1,960.00 | 1,966.00 | 25.4K |
| 10:45 | 1,972.00 | 1,972.00 | 1,961.00 | 1,971.00 | 2.8K |
| 10:50 | 1,971.00 | 1,971.00 | 1,963.00 | 1,970.00 | 15.1K |
| 10:55 | 1,965.00 | 1,965.00 | 1,945.00 | 1,959.00 | 63.0K |
| 11:00 | 1,959.00 | 1,959.00 | 1,952.00 | 1,957.00 | 2.2K |
| 11:05 | 1,957.00 | 1,957.00 | 1,949.00 | 1,949.00 | 4.9K |
| 11:10 | 1,949.00 | 1,956.00 | 1,949.00 | 1,955.00 | 3.3K |
| 11:15 | 1,950.00 | 1,953.00 | 1,948.00 | 1,953.00 | 13.3K |
| 11:20 | 1,950.00 | 1,950.00 | 1,948.00 | 1,950.00 | 5.5K |
| 11:25 | 1,950.00 | 1,950.00 | 1,943.00 | 1,945.00 | 6.0K |
| 11:30 | 1,942.00 | 1,950.00 | 1,941.00 | 1,943.00 | 2.3K |
| 11:35 | 1,945.00 | 1,956.00 | 1,945.00 | 1,952.00 | 12.8K |
| 11:40 | 1,952.00 | 1,955.00 | 1,950.00 | 1,954.00 | 0.4K |
| 11:45 | 1,956.00 | 1,957.00 | 1,954.00 | 1,954.00 | 3.8K |
| 11:50 | 1,954.00 | 1,960.00 | 1,954.00 | 1,959.00 | 1.1K |
| 11:55 | 1,959.00 | 1,960.00 | 1,953.00 | 1,953.00 | 2.3K |
| 12:00 | 1,953.00 | 1,953.00 | 1,950.00 | 1,951.00 | 2.6K |
| 12:05 | 1,948.00 | 1,951.00 | 1,948.00 | 1,948.00 | 0.8K |
| 12:10 | 1,948.00 | 1,950.00 | 1,948.00 | 1,950.00 | 1.7K |
| 12:15 | 1,949.00 | 1,952.00 | 1,949.00 | 1,950.00 | 1.5K |
| 12:20 | 1,952.00 | 1,959.00 | 1,950.00 | 1,957.00 | 2.4K |
| 12:25 | 1,958.00 | 1,958.00 | 1,943.00 | 1,944.00 | 20.4K |
| 12:30 | 1,951.00 | 1,951.00 | 1,944.00 | 1,945.00 | 0.8K |
| 12:35 | 1,951.00 | 1,951.00 | 1,947.00 | 1,947.00 | 1.4K |
| 12:40 | 1,950.00 | 1,950.00 | 1,948.00 | 1,948.00 | 1.1K |
| 12:45 | 1,948.00 | 1,951.00 | 1,947.00 | 1,951.00 | 0.0K |
| 12:50 | 1,948.00 | 1,951.00 | 1,948.00 | 1,949.00 | 2.3K |
| 12:55 | 1,951.00 | 1,959.00 | 1,951.00 | 1,953.00 | 3.6K |
| 13:00 | 1,956.00 | 1,956.00 | 1,948.00 | 1,955.00 | 1.7K |
| 13:05 | 1,955.00 | 1,956.00 | 1,949.00 | 1,956.00 | 1.3K |
| 13:10 | 1,950.00 | 1,957.00 | 1,950.00 | 1,957.00 | 3.0K |
| 13:15 | 1,960.00 | 1,961.00 | 1,960.00 | 1,961.00 | 2.8K |
| 13:20 | 1,955.00 | 1,959.00 | 1,952.00 | 1,959.00 | 2.2K |
| 13:25 | 1,958.00 | 1,960.00 | 1,957.00 | 1,960.00 | 10.5K |
| 13:30 | 1,958.00 | 1,958.00 | 1,957.00 | 1,958.00 | 3.5K |
| 13:35 | 1,958.00 | 1,958.00 | 1,957.00 | 1,957.00 | 1.1K |
| 13:40 | 1,956.00 | 1,956.00 | 1,955.00 | 1,955.00 | 0.4K |
| 13:45 | 1,955.00 | 1,955.00 | 1,951.00 | 1,951.00 | 4.7K |
| 13:50 | 1,951.00 | 1,956.00 | 1,950.00 | 1,956.00 | 2.0K |
| 13:55 | 1,955.00 | 1,959.00 | 1,955.00 | 1,959.00 | 0.5K |
| 14:00 | 1,959.00 | 1,961.00 | 1,959.00 | 1,960.00 | 4.6K |
| 14:05 | 1,960.00 | 1,960.00 | 1,958.00 | 1,960.00 | 5.0K |
| 14:10 | 1,959.00 | 1,961.00 | 1,958.00 | 1,961.00 | 4.2K |
| 14:15 | 1,958.00 | 1,961.00 | 1,957.00 | 1,961.00 | 1.0K |
| 14:20 | 1,960.00 | 1,961.00 | 1,958.00 | 1,958.00 | 0.3K |
| 14:25 | 1,958.00 | 1,960.00 | 1,958.00 | 1,960.00 | 0.9K |
| 14:30 | 1,958.00 | 1,962.00 | 1,958.00 | 1,962.00 | 1.3K |
| 14:35 | 1,962.00 | 1,962.00 | 1,960.00 | 1,960.00 | 3.7K |
| 14:40 | 1,960.00 | 1,961.00 | 1,959.00 | 1,961.00 | 2.1K |
| 14:45 | 1,960.00 | 1,964.00 | 1,960.00 | 1,964.00 | 1.9K |
| 14:50 | 1,964.00 | 1,969.00 | 1,962.00 | 1,963.00 | 9.4K |
| 14:55 | 1,963.00 | 1,964.00 | 1,961.00 | 1,963.00 | 1.7K |
| 15:00 | 1,963.00 | 1,964.00 | 1,961.00 | 1,962.00 | 4.7K |
| 15:05 | 1,961.00 | 1,969.00 | 1,960.00 | 1,968.00 | 11.4K |
| 15:10 | 1,968.00 | 1,970.00 | 1,964.00 | 1,968.00 | 5.1K |
| 15:15 | 1,968.00 | 1,973.00 | 1,968.00 | 1,970.00 | 11.5K |
| 15:25 | 1,963.00 | 1,963.00 | 1,963.00 | 1,963.00 | 19.1K |