2,980.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,657.00 | 1,697.00 | 1,637.00 | 1,661.00 | 53.3K |
| 09:05 | 1,658.00 | 1,660.00 | 1,629.00 | 1,643.00 | 37.1K |
| 09:10 | 1,645.00 | 1,689.00 | 1,640.00 | 1,672.00 | 24.4K |
| 09:15 | 1,659.00 | 1,672.00 | 1,649.00 | 1,653.00 | 21.4K |
| 09:20 | 1,661.00 | 1,661.00 | 1,642.00 | 1,650.00 | 14.3K |
| 09:25 | 1,650.00 | 1,651.00 | 1,637.00 | 1,637.00 | 16.0K |
| 09:30 | 1,638.00 | 1,644.00 | 1,636.00 | 1,642.00 | 3.9K |
| 09:35 | 1,642.00 | 1,642.00 | 1,633.00 | 1,635.00 | 11.0K |
| 09:40 | 1,634.00 | 1,643.00 | 1,624.00 | 1,627.00 | 21.6K |
| 09:45 | 1,627.00 | 1,632.00 | 1,625.00 | 1,632.00 | 8.3K |
| 09:50 | 1,633.00 | 1,636.00 | 1,631.00 | 1,635.00 | 3.6K |
| 09:55 | 1,635.00 | 1,643.00 | 1,635.00 | 1,642.00 | 6.9K |
| 10:00 | 1,643.00 | 1,651.00 | 1,640.00 | 1,648.00 | 7.9K |
| 10:05 | 1,652.00 | 1,655.00 | 1,647.00 | 1,654.00 | 1.3K |
| 10:10 | 1,650.00 | 1,654.00 | 1,646.00 | 1,650.00 | 5.1K |
| 10:15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1.4K |
| 10:20 | 1,653.00 | 1,654.00 | 1,648.00 | 1,649.00 | 1.9K |
| 10:25 | 1,655.00 | 1,655.00 | 1,649.00 | 1,649.00 | 2.8K |
| 10:30 | 1,649.00 | 1,649.00 | 1,648.00 | 1,649.00 | 0.9K |
| 10:35 | 1,653.00 | 1,653.00 | 1,645.00 | 1,650.00 | 4.4K |
| 10:40 | 1,650.00 | 1,664.00 | 1,650.00 | 1,650.00 | 8.5K |
| 10:45 | 1,658.00 | 1,658.00 | 1,650.00 | 1,650.00 | 1.9K |
| 10:50 | 1,650.00 | 1,662.00 | 1,650.00 | 1,662.00 | 1.2K |
| 10:55 | 1,662.00 | 1,668.00 | 1,656.00 | 1,660.00 | 4.4K |
| 11:00 | 1,660.00 | 1,660.00 | 1,654.00 | 1,660.00 | 2.2K |
| 11:05 | 1,659.00 | 1,659.00 | 1,651.00 | 1,659.00 | 2.2K |
| 11:10 | 1,650.00 | 1,652.00 | 1,650.00 | 1,652.00 | 0.9K |
| 11:15 | 1,653.00 | 1,690.00 | 1,653.00 | 1,673.00 | 38.2K |
| 11:20 | 1,674.00 | 1,692.00 | 1,674.00 | 1,682.00 | 39.0K |
| 11:25 | 1,681.00 | 1,688.00 | 1,667.00 | 1,678.00 | 27.6K |
| 11:30 | 1,678.00 | 1,684.00 | 1,660.00 | 1,681.00 | 10.0K |
| 11:35 | 1,681.00 | 1,681.00 | 1,659.00 | 1,665.00 | 16.4K |
| 11:40 | 1,665.00 | 1,665.00 | 1,660.00 | 1,661.00 | 3.7K |
| 11:45 | 1,664.00 | 1,664.00 | 1,649.00 | 1,650.00 | 20.5K |
| 11:50 | 1,650.00 | 1,650.00 | 1,644.00 | 1,650.00 | 12.8K |
| 11:55 | 1,645.00 | 1,658.00 | 1,645.00 | 1,650.00 | 3.8K |
| 12:00 | 1,657.00 | 1,657.00 | 1,645.00 | 1,646.00 | 5.1K |
| 12:05 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.8K |
| 12:10 | 1,648.00 | 1,676.00 | 1,648.00 | 1,673.00 | 5.5K |
| 12:15 | 1,673.00 | 1,673.00 | 1,658.00 | 1,658.00 | 0.5K |
| 12:20 | 1,658.00 | 1,660.00 | 1,655.00 | 1,655.00 | 2.9K |
| 12:25 | 1,663.00 | 1,664.00 | 1,651.00 | 1,664.00 | 0.8K |
| 12:30 | 1,657.00 | 1,657.00 | 1,652.00 | 1,652.00 | 2.1K |
| 12:35 | 1,660.00 | 1,664.00 | 1,660.00 | 1,664.00 | 0.7K |
| 12:40 | 1,663.00 | 1,670.00 | 1,663.00 | 1,670.00 | 2.5K |
| 12:45 | 1,668.00 | 1,669.00 | 1,660.00 | 1,660.00 | 0.7K |
| 12:50 | 1,668.00 | 1,668.00 | 1,662.00 | 1,662.00 | 0.0K |
| 12:55 | 1,662.00 | 1,662.00 | 1,655.00 | 1,655.00 | 4.5K |
| 13:00 | 1,655.00 | 1,655.00 | 1,653.00 | 1,655.00 | 0.9K |
| 13:05 | 1,655.00 | 1,660.00 | 1,654.00 | 1,660.00 | 2.8K |
| 13:10 | 1,659.00 | 1,661.00 | 1,659.00 | 1,661.00 | 1.1K |
| 13:15 | 1,654.00 | 1,655.00 | 1,654.00 | 1,654.00 | 3.3K |
| 13:20 | 1,653.00 | 1,653.00 | 1,649.00 | 1,651.00 | 6.5K |
| 13:25 | 1,651.00 | 1,655.00 | 1,650.00 | 1,652.00 | 2.3K |
| 13:30 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 2.7K |
| 13:35 | 1,648.00 | 1,649.00 | 1,646.00 | 1,646.00 | 3.9K |
| 13:40 | 1,646.00 | 1,651.00 | 1,644.00 | 1,651.00 | 14.2K |
| 13:45 | 1,648.00 | 1,660.00 | 1,648.00 | 1,660.00 | 9.2K |
| 13:50 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1.0K |
| 13:55 | 1,657.00 | 1,657.00 | 1,655.00 | 1,657.00 | 0.0K |
| 14:00 | 1,658.00 | 1,658.00 | 1,652.00 | 1,658.00 | 1.1K |
| 14:05 | 1,658.00 | 1,658.00 | 1,651.00 | 1,651.00 | 4.7K |
| 14:10 | 1,651.00 | 1,658.00 | 1,650.00 | 1,658.00 | 0.8K |
| 14:15 | 1,657.00 | 1,658.00 | 1,652.00 | 1,652.00 | 3.7K |
| 14:20 | 1,658.00 | 1,658.00 | 1,652.00 | 1,652.00 | 0.3K |
| 14:25 | 1,658.00 | 1,658.00 | 1,646.00 | 1,647.00 | 8.9K |
| 14:30 | 1,645.00 | 1,657.00 | 1,645.00 | 1,645.00 | 3.0K |
| 14:35 | 1,654.00 | 1,654.00 | 1,645.00 | 1,654.00 | 3.1K |
| 14:40 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.2K |
| 14:50 | 1,654.00 | 1,654.00 | 1,646.00 | 1,646.00 | 2.9K |
| 14:55 | 1,646.00 | 1,647.00 | 1,646.00 | 1,646.00 | 3.4K |
| 15:00 | 1,646.00 | 1,648.00 | 1,646.00 | 1,648.00 | 1.3K |
| 15:05 | 1,649.00 | 1,653.00 | 1,649.00 | 1,652.00 | 5.5K |
| 15:10 | 1,652.00 | 1,652.00 | 1,648.00 | 1,652.00 | 9.2K |
| 15:15 | 1,648.00 | 1,653.00 | 1,647.00 | 1,653.00 | 3.4K |
| 15:25 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 22.9K |