2,980.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,550.00 | 1,553.00 | 1,530.00 | 1,534.00 | 15.9K |
| 09:05 | 1,532.00 | 1,536.00 | 1,502.00 | 1,533.00 | 57.6K |
| 09:10 | 1,533.00 | 1,536.00 | 1,519.00 | 1,521.00 | 9.2K |
| 09:15 | 1,521.00 | 1,550.00 | 1,521.00 | 1,536.00 | 11.9K |
| 09:20 | 1,545.00 | 1,547.00 | 1,534.00 | 1,543.00 | 15.8K |
| 09:25 | 1,534.00 | 1,547.00 | 1,534.00 | 1,540.00 | 9.8K |
| 09:30 | 1,541.00 | 1,565.00 | 1,540.00 | 1,559.00 | 7.4K |
| 09:35 | 1,554.00 | 1,558.00 | 1,548.00 | 1,550.00 | 10.1K |
| 09:40 | 1,550.00 | 1,558.00 | 1,543.00 | 1,549.00 | 6.6K |
| 09:45 | 1,549.00 | 1,552.00 | 1,543.00 | 1,543.00 | 3.0K |
| 09:50 | 1,542.00 | 1,546.00 | 1,539.00 | 1,546.00 | 4.0K |
| 09:55 | 1,545.00 | 1,557.00 | 1,541.00 | 1,557.00 | 2.7K |
| 10:00 | 1,557.00 | 1,557.00 | 1,547.00 | 1,549.00 | 8.7K |
| 10:05 | 1,549.00 | 1,570.00 | 1,545.00 | 1,570.00 | 12.6K |
| 10:10 | 1,560.00 | 1,577.00 | 1,554.00 | 1,572.00 | 20.9K |
| 10:15 | 1,572.00 | 1,572.00 | 1,562.00 | 1,568.00 | 3.9K |
| 10:20 | 1,564.00 | 1,566.00 | 1,553.00 | 1,556.00 | 1.9K |
| 10:25 | 1,555.00 | 1,569.00 | 1,553.00 | 1,566.00 | 7.8K |
| 10:30 | 1,567.00 | 1,583.00 | 1,565.00 | 1,583.00 | 7.2K |
| 10:35 | 1,582.00 | 1,586.00 | 1,577.00 | 1,584.00 | 19.8K |
| 10:40 | 1,584.00 | 1,605.00 | 1,584.00 | 1,585.00 | 72.6K |
| 10:45 | 1,585.00 | 1,585.00 | 1,575.00 | 1,580.00 | 21.2K |
| 10:50 | 1,569.00 | 1,574.00 | 1,556.00 | 1,560.00 | 18.7K |
| 10:55 | 1,567.00 | 1,570.00 | 1,566.00 | 1,570.00 | 5.0K |
| 11:00 | 1,570.00 | 1,574.00 | 1,565.00 | 1,574.00 | 1.7K |
| 11:05 | 1,574.00 | 1,574.00 | 1,573.00 | 1,573.00 | 1.5K |
| 11:10 | 1,573.00 | 1,594.00 | 1,573.00 | 1,578.00 | 8.8K |
| 11:15 | 1,590.00 | 1,605.00 | 1,581.00 | 1,595.00 | 29.0K |
| 11:20 | 1,595.00 | 1,605.00 | 1,585.00 | 1,590.00 | 11.8K |
| 11:25 | 1,590.00 | 1,600.00 | 1,590.00 | 1,600.00 | 12.2K |
| 11:30 | 1,591.00 | 1,598.00 | 1,582.00 | 1,595.00 | 6.2K |
| 11:35 | 1,594.00 | 1,596.00 | 1,583.00 | 1,596.00 | 2.5K |
| 11:40 | 1,593.00 | 1,599.00 | 1,593.00 | 1,599.00 | 3.9K |
| 11:45 | 1,603.00 | 1,604.00 | 1,594.00 | 1,594.00 | 11.8K |
| 11:50 | 1,594.00 | 1,599.00 | 1,573.00 | 1,573.00 | 16.4K |
| 11:55 | 1,572.00 | 1,576.00 | 1,572.00 | 1,576.00 | 5.6K |
| 12:00 | 1,576.00 | 1,576.00 | 1,566.00 | 1,566.00 | 3.3K |
| 12:05 | 1,566.00 | 1,569.00 | 1,562.00 | 1,567.00 | 7.9K |
| 12:10 | 1,568.00 | 1,569.00 | 1,565.00 | 1,569.00 | 2.6K |
| 12:15 | 1,569.00 | 1,569.00 | 1,566.00 | 1,566.00 | 0.4K |
| 12:20 | 1,569.00 | 1,569.00 | 1,566.00 | 1,569.00 | 0.1K |
| 12:25 | 1,569.00 | 1,569.00 | 1,561.00 | 1,566.00 | 2.3K |
| 12:30 | 1,569.00 | 1,569.00 | 1,557.00 | 1,564.00 | 11.6K |
| 12:35 | 1,557.00 | 1,557.00 | 1,556.00 | 1,557.00 | 2.7K |
| 12:40 | 1,557.00 | 1,557.00 | 1,556.00 | 1,557.00 | 1.1K |
| 12:45 | 1,557.00 | 1,557.00 | 1,550.00 | 1,555.00 | 7.4K |
| 12:50 | 1,550.00 | 1,556.00 | 1,550.00 | 1,551.00 | 6.1K |
| 12:55 | 1,551.00 | 1,555.00 | 1,544.00 | 1,555.00 | 7.0K |
| 13:00 | 1,548.00 | 1,555.00 | 1,546.00 | 1,547.00 | 7.3K |
| 13:05 | 1,547.00 | 1,557.00 | 1,547.00 | 1,548.00 | 2.6K |
| 13:10 | 1,557.00 | 1,557.00 | 1,547.00 | 1,552.00 | 1.7K |
| 13:15 | 1,552.00 | 1,552.00 | 1,548.00 | 1,552.00 | 0.4K |
| 13:20 | 1,548.00 | 1,561.00 | 1,548.00 | 1,561.00 | 1.4K |
| 13:25 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.3K |
| 13:30 | 1,556.00 | 1,562.00 | 1,556.00 | 1,556.00 | 1.5K |
| 13:35 | 1,561.00 | 1,561.00 | 1,552.00 | 1,560.00 | 0.8K |
| 13:40 | 1,551.00 | 1,554.00 | 1,548.00 | 1,549.00 | 4.5K |
| 13:45 | 1,549.00 | 1,558.00 | 1,547.00 | 1,553.00 | 5.0K |
| 13:50 | 1,550.00 | 1,550.00 | 1,548.00 | 1,550.00 | 1.7K |
| 13:55 | 1,550.00 | 1,565.00 | 1,550.00 | 1,561.00 | 1.6K |
| 14:00 | 1,561.00 | 1,563.00 | 1,552.00 | 1,562.00 | 1.1K |
| 14:05 | 1,558.00 | 1,580.00 | 1,557.00 | 1,565.00 | 4.9K |
| 14:10 | 1,573.00 | 1,573.00 | 1,560.00 | 1,560.00 | 0.1K |
| 14:15 | 1,568.00 | 1,568.00 | 1,559.00 | 1,559.00 | 4.3K |
| 14:20 | 1,559.00 | 1,561.00 | 1,551.00 | 1,561.00 | 6.2K |
| 14:25 | 1,561.00 | 1,563.00 | 1,551.00 | 1,551.00 | 6.7K |
| 14:30 | 1,557.00 | 1,561.00 | 1,552.00 | 1,558.00 | 1.3K |
| 14:35 | 1,552.00 | 1,558.00 | 1,552.00 | 1,558.00 | 0.7K |
| 14:40 | 1,558.00 | 1,558.00 | 1,550.00 | 1,554.00 | 4.8K |
| 14:45 | 1,554.00 | 1,554.00 | 1,551.00 | 1,551.00 | 1.8K |
| 14:50 | 1,553.00 | 1,558.00 | 1,551.00 | 1,558.00 | 1.4K |
| 14:55 | 1,555.00 | 1,557.00 | 1,550.00 | 1,550.00 | 0.8K |
| 15:00 | 1,550.00 | 1,554.00 | 1,548.00 | 1,551.00 | 5.0K |
| 15:05 | 1,551.00 | 1,557.00 | 1,550.00 | 1,553.00 | 3.6K |
| 15:10 | 1,553.00 | 1,555.00 | 1,541.00 | 1,547.00 | 14.8K |
| 15:15 | 1,542.00 | 1,550.00 | 1,542.00 | 1,550.00 | 7.0K |
| 15:25 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 10.9K |