2,980.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,390.00 | 1,474.00 | 1,377.00 | 1,474.00 | 205.0K |
| 09:05 | 1,459.00 | 1,508.00 | 1,440.00 | 1,477.00 | 457.2K |
| 09:10 | 1,475.00 | 1,493.00 | 1,461.00 | 1,480.00 | 192.9K |
| 09:15 | 1,486.00 | 1,516.00 | 1,465.00 | 1,507.00 | 248.5K |
| 09:20 | 1,507.00 | 1,520.00 | 1,474.00 | 1,520.00 | 400.4K |
| 09:25 | 1,522.00 | 1,550.00 | 1,497.00 | 1,499.00 | 786.1K |
| 09:30 | 1,502.00 | 1,510.00 | 1,478.00 | 1,489.00 | 261.6K |
| 09:35 | 1,494.00 | 1,494.00 | 1,473.00 | 1,485.00 | 106.7K |
| 09:40 | 1,485.00 | 1,489.00 | 1,457.00 | 1,458.00 | 136.6K |
| 09:45 | 1,462.00 | 1,468.00 | 1,457.00 | 1,459.00 | 77.8K |
| 09:50 | 1,459.00 | 1,469.00 | 1,452.00 | 1,457.00 | 63.0K |
| 09:55 | 1,457.00 | 1,459.00 | 1,444.00 | 1,452.00 | 58.1K |
| 10:00 | 1,447.00 | 1,482.00 | 1,447.00 | 1,463.00 | 85.3K |
| 10:05 | 1,460.00 | 1,469.00 | 1,456.00 | 1,464.00 | 39.8K |
| 10:10 | 1,463.00 | 1,475.00 | 1,463.00 | 1,463.00 | 42.0K |
| 10:15 | 1,458.00 | 1,468.00 | 1,455.00 | 1,467.00 | 21.4K |
| 10:20 | 1,467.00 | 1,468.00 | 1,404.00 | 1,418.00 | 149.5K |
| 10:25 | 1,418.00 | 1,443.00 | 1,418.00 | 1,438.00 | 40.7K |
| 10:30 | 1,423.00 | 1,437.00 | 1,422.00 | 1,424.00 | 14.2K |
| 10:35 | 1,424.00 | 1,428.00 | 1,408.00 | 1,409.00 | 39.1K |
| 10:40 | 1,412.00 | 1,428.00 | 1,412.00 | 1,417.00 | 10.0K |
| 10:45 | 1,417.00 | 1,442.00 | 1,417.00 | 1,425.00 | 18.6K |
| 10:50 | 1,429.00 | 1,429.00 | 1,412.00 | 1,418.00 | 23.3K |
| 10:55 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 14.2K |
| 11:00 | 1,416.00 | 1,417.00 | 1,411.00 | 1,416.00 | 16.2K |
| 11:05 | 1,416.00 | 1,431.00 | 1,416.00 | 1,430.00 | 22.7K |
| 11:10 | 1,430.00 | 1,446.00 | 1,427.00 | 1,437.00 | 20.1K |
| 11:15 | 1,437.00 | 1,448.00 | 1,432.00 | 1,448.00 | 17.5K |
| 11:20 | 1,448.00 | 1,451.00 | 1,443.00 | 1,447.00 | 21.0K |
| 11:25 | 1,447.00 | 1,456.00 | 1,444.00 | 1,453.00 | 28.7K |
| 11:30 | 1,445.00 | 1,454.00 | 1,445.00 | 1,454.00 | 10.5K |
| 11:35 | 1,454.00 | 1,459.00 | 1,450.00 | 1,450.00 | 10.9K |
| 11:40 | 1,451.00 | 1,451.00 | 1,440.00 | 1,441.00 | 37.1K |
| 11:45 | 1,441.00 | 1,454.00 | 1,441.00 | 1,454.00 | 6.1K |
| 11:50 | 1,454.00 | 1,455.00 | 1,446.00 | 1,447.00 | 3.2K |
| 11:55 | 1,446.00 | 1,450.00 | 1,444.00 | 1,444.00 | 4.2K |
| 12:00 | 1,443.00 | 1,443.00 | 1,429.00 | 1,429.00 | 19.8K |
| 12:05 | 1,429.00 | 1,496.00 | 1,428.00 | 1,470.00 | 424.3K |
| 12:10 | 1,475.00 | 1,543.00 | 1,474.00 | 1,539.00 | 689.3K |
| 12:15 | 1,536.00 | 1,547.00 | 1,491.00 | 1,499.00 | 399.8K |
| 12:20 | 1,500.00 | 1,500.00 | 1,474.00 | 1,500.00 | 189.1K |
| 12:25 | 1,504.00 | 1,587.00 | 1,504.00 | 1,538.00 | 1,207.6K |
| 12:30 | 1,543.00 | 1,595.00 | 1,543.00 | 1,555.00 | 993.6K |
| 12:35 | 1,555.00 | 1,586.00 | 1,555.00 | 1,574.00 | 466.6K |
| 12:40 | 1,576.00 | 1,584.00 | 1,553.00 | 1,558.00 | 260.3K |
| 12:45 | 1,558.00 | 1,564.00 | 1,537.00 | 1,559.00 | 260.0K |
| 12:50 | 1,560.00 | 1,617.00 | 1,552.00 | 1,596.00 | 1,004.5K |
| 12:55 | 1,590.00 | 1,629.00 | 1,586.00 | 1,592.00 | 766.3K |
| 13:00 | 1,593.00 | 1,630.00 | 1,589.00 | 1,608.00 | 472.0K |
| 13:05 | 1,608.00 | 1,641.00 | 1,603.00 | 1,633.00 | 493.9K |
| 13:10 | 1,631.00 | 1,635.00 | 1,608.00 | 1,616.00 | 480.5K |
| 13:15 | 1,616.00 | 1,626.00 | 1,599.00 | 1,605.00 | 353.2K |
| 13:20 | 1,604.00 | 1,611.00 | 1,594.00 | 1,610.00 | 213.2K |
| 13:25 | 1,608.00 | 1,611.00 | 1,594.00 | 1,600.00 | 281.0K |
| 13:30 | 1,597.00 | 1,610.00 | 1,533.00 | 1,533.00 | 339.2K |
| 13:35 | 1,539.00 | 1,539.00 | 1,454.00 | 1,480.00 | 709.3K |
| 13:40 | 1,480.00 | 1,499.00 | 1,466.00 | 1,471.00 | 206.9K |
| 13:45 | 1,467.00 | 1,484.00 | 1,455.00 | 1,469.00 | 189.3K |
| 13:50 | 1,468.00 | 1,471.00 | 1,437.00 | 1,439.00 | 291.8K |
| 13:55 | 1,439.00 | 1,449.00 | 1,429.00 | 1,441.00 | 149.4K |
| 14:00 | 1,434.00 | 1,479.00 | 1,432.00 | 1,449.00 | 159.0K |
| 14:05 | 1,453.00 | 1,458.00 | 1,439.00 | 1,445.00 | 50.0K |
| 14:10 | 1,446.00 | 1,469.00 | 1,442.00 | 1,461.00 | 46.5K |
| 14:15 | 1,461.00 | 1,468.00 | 1,451.00 | 1,466.00 | 31.0K |
| 14:20 | 1,465.00 | 1,471.00 | 1,456.00 | 1,456.00 | 43.7K |
| 14:25 | 1,457.00 | 1,459.00 | 1,445.00 | 1,447.00 | 39.3K |
| 14:30 | 1,450.00 | 1,459.00 | 1,445.00 | 1,448.00 | 77.1K |
| 14:35 | 1,449.00 | 1,449.00 | 1,441.00 | 1,448.00 | 40.0K |
| 14:40 | 1,448.00 | 1,458.00 | 1,443.00 | 1,453.00 | 29.4K |
| 14:45 | 1,451.00 | 1,454.00 | 1,446.00 | 1,452.00 | 17.4K |
| 14:50 | 1,450.00 | 1,465.00 | 1,450.00 | 1,462.00 | 28.9K |
| 14:55 | 1,464.00 | 1,466.00 | 1,453.00 | 1,458.00 | 27.3K |
| 15:00 | 1,457.00 | 1,482.00 | 1,457.00 | 1,462.00 | 96.4K |
| 15:05 | 1,459.00 | 1,466.00 | 1,454.00 | 1,464.00 | 35.6K |
| 15:10 | 1,467.00 | 1,469.00 | 1,458.00 | 1,468.00 | 37.1K |
| 15:15 | 1,459.00 | 1,466.00 | 1,453.00 | 1,455.00 | 56.0K |
| 15:25 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 85.6K |