2,980.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,464.00 | 1,488.00 | 1,464.00 | 1,482.00 | 31.5K |
| 09:05 | 1,482.00 | 1,522.00 | 1,474.00 | 1,504.00 | 109.7K |
| 09:10 | 1,509.00 | 1,554.00 | 1,501.00 | 1,554.00 | 205.9K |
| 09:15 | 1,556.00 | 1,560.00 | 1,530.00 | 1,530.00 | 147.8K |
| 09:20 | 1,530.00 | 1,577.00 | 1,527.00 | 1,556.00 | 161.2K |
| 09:25 | 1,556.00 | 1,559.00 | 1,541.00 | 1,559.00 | 36.6K |
| 09:30 | 1,559.00 | 1,562.00 | 1,532.00 | 1,536.00 | 68.5K |
| 09:35 | 1,536.00 | 1,561.00 | 1,523.00 | 1,561.00 | 29.4K |
| 09:40 | 1,567.00 | 1,567.00 | 1,545.00 | 1,553.00 | 22.1K |
| 09:45 | 1,552.00 | 1,591.00 | 1,544.00 | 1,573.00 | 179.3K |
| 09:50 | 1,572.00 | 1,589.00 | 1,565.00 | 1,575.00 | 102.5K |
| 09:55 | 1,578.00 | 1,581.00 | 1,555.00 | 1,555.00 | 52.6K |
| 10:00 | 1,555.00 | 1,570.00 | 1,538.00 | 1,544.00 | 50.3K |
| 10:05 | 1,545.00 | 1,548.00 | 1,537.00 | 1,538.00 | 10.5K |
| 10:10 | 1,536.00 | 1,547.00 | 1,528.00 | 1,542.00 | 19.7K |
| 10:15 | 1,543.00 | 1,555.00 | 1,540.00 | 1,540.00 | 14.9K |
| 10:20 | 1,544.00 | 1,544.00 | 1,531.00 | 1,537.00 | 17.1K |
| 10:25 | 1,535.00 | 1,545.00 | 1,530.00 | 1,530.00 | 11.2K |
| 10:30 | 1,532.00 | 1,541.00 | 1,530.00 | 1,535.00 | 9.4K |
| 10:35 | 1,536.00 | 1,536.00 | 1,504.00 | 1,515.00 | 56.1K |
| 10:40 | 1,515.00 | 1,544.00 | 1,507.00 | 1,538.00 | 74.6K |
| 10:45 | 1,541.00 | 1,570.00 | 1,537.00 | 1,560.00 | 60.4K |
| 10:50 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 38.3K |
| 10:55 | 1,534.00 | 1,537.00 | 1,520.00 | 1,523.00 | 15.0K |
| 11:00 | 1,523.00 | 1,532.00 | 1,522.00 | 1,532.00 | 10.8K |
| 11:05 | 1,532.00 | 1,533.00 | 1,527.00 | 1,527.00 | 6.5K |
| 11:10 | 1,531.00 | 1,542.00 | 1,530.00 | 1,536.00 | 5.3K |
| 11:15 | 1,536.00 | 1,542.00 | 1,534.00 | 1,539.00 | 1.9K |
| 11:20 | 1,539.00 | 1,545.00 | 1,536.00 | 1,545.00 | 4.3K |
| 11:25 | 1,544.00 | 1,544.00 | 1,538.00 | 1,540.00 | 4.5K |
| 11:30 | 1,538.00 | 1,544.00 | 1,530.00 | 1,537.00 | 8.5K |
| 11:35 | 1,537.00 | 1,538.00 | 1,530.00 | 1,531.00 | 4.1K |
| 11:40 | 1,529.00 | 1,531.00 | 1,525.00 | 1,527.00 | 9.0K |
| 11:45 | 1,527.00 | 1,550.00 | 1,523.00 | 1,536.00 | 14.8K |
| 11:50 | 1,536.00 | 1,543.00 | 1,532.00 | 1,533.00 | 3.2K |
| 11:55 | 1,532.00 | 1,532.00 | 1,520.00 | 1,523.00 | 14.7K |
| 12:00 | 1,531.00 | 1,532.00 | 1,526.00 | 1,526.00 | 0.4K |
| 12:05 | 1,525.00 | 1,531.00 | 1,525.00 | 1,528.00 | 2.1K |
| 12:10 | 1,528.00 | 1,528.00 | 1,520.00 | 1,521.00 | 6.0K |
| 12:15 | 1,521.00 | 1,522.00 | 1,520.00 | 1,520.00 | 5.9K |
| 12:20 | 1,521.00 | 1,529.00 | 1,520.00 | 1,523.00 | 4.6K |
| 12:25 | 1,523.00 | 1,528.00 | 1,514.00 | 1,514.00 | 18.2K |
| 12:30 | 1,511.00 | 1,514.00 | 1,506.00 | 1,510.00 | 12.8K |
| 12:35 | 1,510.00 | 1,528.00 | 1,510.00 | 1,524.00 | 6.3K |
| 12:40 | 1,520.00 | 1,526.00 | 1,519.00 | 1,525.00 | 8.8K |
| 12:45 | 1,520.00 | 1,526.00 | 1,515.00 | 1,518.00 | 2.0K |
| 12:50 | 1,516.00 | 1,528.00 | 1,514.00 | 1,514.00 | 3.2K |
| 12:55 | 1,514.00 | 1,528.00 | 1,514.00 | 1,516.00 | 1.7K |
| 13:00 | 1,516.00 | 1,519.00 | 1,511.00 | 1,515.00 | 4.5K |
| 13:05 | 1,515.00 | 1,516.00 | 1,506.00 | 1,506.00 | 8.2K |
| 13:10 | 1,511.00 | 1,511.00 | 1,496.00 | 1,502.00 | 26.5K |
| 13:15 | 1,497.00 | 1,508.00 | 1,488.00 | 1,505.00 | 20.9K |
| 13:20 | 1,512.00 | 1,512.00 | 1,496.00 | 1,502.00 | 0.4K |
| 13:25 | 1,506.00 | 1,512.00 | 1,497.00 | 1,499.00 | 4.5K |
| 13:30 | 1,496.00 | 1,503.00 | 1,487.00 | 1,487.00 | 6.0K |
| 13:35 | 1,486.00 | 1,510.00 | 1,486.00 | 1,502.00 | 2.6K |
| 13:40 | 1,494.00 | 1,503.00 | 1,489.00 | 1,502.00 | 2.2K |
| 13:45 | 1,501.00 | 1,503.00 | 1,497.00 | 1,497.00 | 3.3K |
| 13:50 | 1,496.00 | 1,501.00 | 1,488.00 | 1,496.00 | 10.7K |
| 13:55 | 1,502.00 | 1,502.00 | 1,495.00 | 1,495.00 | 0.3K |
| 14:00 | 1,496.00 | 1,500.00 | 1,487.00 | 1,491.00 | 13.1K |
| 14:05 | 1,491.00 | 1,494.00 | 1,487.00 | 1,487.00 | 5.5K |
| 14:10 | 1,486.00 | 1,491.00 | 1,478.00 | 1,478.00 | 37.6K |
| 14:15 | 1,478.00 | 1,514.00 | 1,478.00 | 1,514.00 | 16.3K |
| 14:20 | 1,502.00 | 1,514.00 | 1,492.00 | 1,495.00 | 5.2K |
| 14:25 | 1,491.00 | 1,496.00 | 1,490.00 | 1,490.00 | 1.2K |
| 14:30 | 1,495.00 | 1,495.00 | 1,486.00 | 1,493.00 | 4.9K |
| 14:35 | 1,501.00 | 1,502.00 | 1,499.00 | 1,501.00 | 4.4K |
| 14:40 | 1,497.00 | 1,500.00 | 1,496.00 | 1,497.00 | 4.1K |
| 14:45 | 1,497.00 | 1,502.00 | 1,497.00 | 1,501.00 | 4.9K |
| 14:50 | 1,501.00 | 1,502.00 | 1,500.00 | 1,500.00 | 2.1K |
| 14:55 | 1,497.00 | 1,514.00 | 1,495.00 | 1,512.00 | 36.7K |
| 15:00 | 1,511.00 | 1,511.00 | 1,498.00 | 1,504.00 | 2.3K |
| 15:05 | 1,504.00 | 1,507.00 | 1,491.00 | 1,499.00 | 15.4K |
| 15:10 | 1,500.00 | 1,503.00 | 1,490.00 | 1,498.00 | 11.4K |
| 15:15 | 1,497.00 | 1,498.00 | 1,485.00 | 1,496.00 | 24.3K |
| 15:25 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 23.4K |