2,980.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,494.00 | 1,539.00 | 1,491.00 | 1,500.00 | 44.3K |
| 09:05 | 1,507.00 | 1,513.00 | 1,496.00 | 1,510.00 | 11.7K |
| 09:10 | 1,510.00 | 1,513.00 | 1,500.00 | 1,500.00 | 10.3K |
| 09:15 | 1,507.00 | 1,549.00 | 1,501.00 | 1,529.00 | 77.0K |
| 09:20 | 1,527.00 | 1,553.00 | 1,520.00 | 1,553.00 | 120.6K |
| 09:25 | 1,553.00 | 1,568.00 | 1,545.00 | 1,546.00 | 108.9K |
| 09:30 | 1,547.00 | 1,547.00 | 1,533.00 | 1,539.00 | 30.5K |
| 09:35 | 1,538.00 | 1,560.00 | 1,536.00 | 1,544.00 | 23.0K |
| 09:40 | 1,544.00 | 1,552.00 | 1,538.00 | 1,542.00 | 13.0K |
| 09:45 | 1,543.00 | 1,559.00 | 1,543.00 | 1,553.00 | 12.5K |
| 09:50 | 1,553.00 | 1,553.00 | 1,537.00 | 1,542.00 | 10.5K |
| 09:55 | 1,541.00 | 1,551.00 | 1,538.00 | 1,547.00 | 30.2K |
| 10:00 | 1,547.00 | 1,547.00 | 1,535.00 | 1,535.00 | 18.2K |
| 10:05 | 1,534.00 | 1,544.00 | 1,530.00 | 1,540.00 | 25.4K |
| 10:10 | 1,540.00 | 1,543.00 | 1,532.00 | 1,539.00 | 6.8K |
| 10:15 | 1,538.00 | 1,546.00 | 1,538.00 | 1,546.00 | 15.0K |
| 10:20 | 1,546.00 | 1,557.00 | 1,540.00 | 1,553.00 | 6.5K |
| 10:25 | 1,553.00 | 1,589.00 | 1,545.00 | 1,585.00 | 120.6K |
| 10:30 | 1,580.00 | 1,581.00 | 1,552.00 | 1,568.00 | 43.5K |
| 10:35 | 1,569.00 | 1,570.00 | 1,557.00 | 1,563.00 | 11.1K |
| 10:40 | 1,563.00 | 1,565.00 | 1,541.00 | 1,553.00 | 16.6K |
| 10:45 | 1,553.00 | 1,560.00 | 1,537.00 | 1,548.00 | 21.8K |
| 10:50 | 1,539.00 | 1,548.00 | 1,537.00 | 1,537.00 | 6.3K |
| 10:55 | 1,536.00 | 1,540.00 | 1,530.00 | 1,540.00 | 12.0K |
| 11:00 | 1,540.00 | 1,555.00 | 1,540.00 | 1,549.00 | 9.7K |
| 11:05 | 1,548.00 | 1,548.00 | 1,541.00 | 1,547.00 | 2.5K |
| 11:10 | 1,542.00 | 1,553.00 | 1,542.00 | 1,549.00 | 3.1K |
| 11:15 | 1,549.00 | 1,554.00 | 1,543.00 | 1,548.00 | 1.8K |
| 11:20 | 1,545.00 | 1,550.00 | 1,545.00 | 1,550.00 | 2.0K |
| 11:25 | 1,552.00 | 1,556.00 | 1,546.00 | 1,556.00 | 5.5K |
| 11:30 | 1,552.00 | 1,555.00 | 1,552.00 | 1,552.00 | 5.3K |
| 11:35 | 1,550.00 | 1,552.00 | 1,547.00 | 1,548.00 | 7.6K |
| 11:40 | 1,550.00 | 1,551.00 | 1,549.00 | 1,549.00 | 1.1K |
| 11:45 | 1,548.00 | 1,550.00 | 1,543.00 | 1,545.00 | 3.8K |
| 11:50 | 1,545.00 | 1,551.00 | 1,545.00 | 1,550.00 | 0.3K |
| 11:55 | 1,550.00 | 1,550.00 | 1,544.00 | 1,544.00 | 1.8K |
| 12:00 | 1,542.00 | 1,542.00 | 1,531.00 | 1,542.00 | 15.8K |
| 12:05 | 1,545.00 | 1,546.00 | 1,536.00 | 1,536.00 | 1.2K |
| 12:10 | 1,540.00 | 1,545.00 | 1,535.00 | 1,545.00 | 2.2K |
| 12:15 | 1,540.00 | 1,540.00 | 1,534.00 | 1,540.00 | 10.1K |
| 12:20 | 1,540.00 | 1,543.00 | 1,534.00 | 1,543.00 | 4.6K |
| 12:25 | 1,541.00 | 1,541.00 | 1,534.00 | 1,539.00 | 2.0K |
| 12:30 | 1,538.00 | 1,552.00 | 1,538.00 | 1,551.00 | 6.6K |
| 12:35 | 1,553.00 | 1,555.00 | 1,545.00 | 1,554.00 | 14.8K |
| 12:40 | 1,554.00 | 1,554.00 | 1,547.00 | 1,547.00 | 0.3K |
| 12:45 | 1,553.00 | 1,568.00 | 1,551.00 | 1,564.00 | 16.1K |
| 12:50 | 1,560.00 | 1,571.00 | 1,557.00 | 1,562.00 | 39.2K |
| 12:55 | 1,562.00 | 1,638.00 | 1,562.00 | 1,623.00 | 727.0K |
| 13:00 | 1,623.00 | 1,682.00 | 1,609.00 | 1,650.00 | 782.3K |
| 13:05 | 1,644.00 | 1,653.00 | 1,612.00 | 1,636.00 | 419.3K |
| 13:10 | 1,637.00 | 1,704.00 | 1,609.00 | 1,609.00 | 1,323.3K |
| 13:15 | 1,596.00 | 1,598.00 | 1,565.00 | 1,582.00 | 490.0K |
| 13:20 | 1,579.00 | 1,592.00 | 1,553.00 | 1,556.00 | 206.7K |
| 13:25 | 1,557.00 | 1,565.00 | 1,535.00 | 1,547.00 | 162.0K |
| 13:30 | 1,543.00 | 1,543.00 | 1,514.00 | 1,524.00 | 139.1K |
| 13:35 | 1,524.00 | 1,539.00 | 1,521.00 | 1,534.00 | 31.6K |
| 13:40 | 1,531.00 | 1,531.00 | 1,518.00 | 1,528.00 | 32.7K |
| 13:45 | 1,527.00 | 1,533.00 | 1,518.00 | 1,533.00 | 27.1K |
| 13:50 | 1,538.00 | 1,542.00 | 1,532.00 | 1,541.00 | 14.5K |
| 13:55 | 1,541.00 | 1,541.00 | 1,528.00 | 1,529.00 | 15.7K |
| 14:00 | 1,529.00 | 1,529.00 | 1,515.00 | 1,526.00 | 32.1K |
| 14:05 | 1,519.00 | 1,534.00 | 1,516.00 | 1,532.00 | 8.8K |
| 14:10 | 1,522.00 | 1,539.00 | 1,522.00 | 1,535.00 | 15.9K |
| 14:15 | 1,535.00 | 1,540.00 | 1,525.00 | 1,526.00 | 16.1K |
| 14:20 | 1,534.00 | 1,537.00 | 1,524.00 | 1,534.00 | 11.0K |
| 14:25 | 1,534.00 | 1,534.00 | 1,524.00 | 1,525.00 | 14.0K |
| 14:30 | 1,525.00 | 1,530.00 | 1,524.00 | 1,530.00 | 19.2K |
| 14:35 | 1,524.00 | 1,534.00 | 1,524.00 | 1,534.00 | 4.6K |
| 14:40 | 1,530.00 | 1,534.00 | 1,525.00 | 1,532.00 | 9.7K |
| 14:45 | 1,533.00 | 1,534.00 | 1,528.00 | 1,534.00 | 6.2K |
| 14:50 | 1,533.00 | 1,542.00 | 1,529.00 | 1,540.00 | 11.4K |
| 14:55 | 1,540.00 | 1,541.00 | 1,536.00 | 1,536.00 | 3.9K |
| 15:00 | 1,537.00 | 1,537.00 | 1,531.00 | 1,532.00 | 18.1K |
| 15:05 | 1,532.00 | 1,534.00 | 1,527.00 | 1,532.00 | 12.8K |
| 15:10 | 1,532.00 | 1,532.00 | 1,525.00 | 1,528.00 | 9.5K |
| 15:15 | 1,527.00 | 1,531.00 | 1,523.00 | 1,524.00 | 56.3K |
| 15:25 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 19.6K |