2,980.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,799.00 | 1,799.00 | 1,746.00 | 1,746.00 | 71.2K |
| 09:05 | 1,754.00 | 1,757.00 | 1,735.00 | 1,756.00 | 26.8K |
| 09:10 | 1,756.00 | 1,798.00 | 1,756.00 | 1,764.00 | 35.4K |
| 09:15 | 1,764.00 | 1,788.00 | 1,756.00 | 1,756.00 | 34.3K |
| 09:20 | 1,750.00 | 1,771.00 | 1,749.00 | 1,767.00 | 11.4K |
| 09:25 | 1,766.00 | 1,770.00 | 1,751.00 | 1,751.00 | 17.2K |
| 09:30 | 1,753.00 | 1,760.00 | 1,746.00 | 1,746.00 | 21.1K |
| 09:35 | 1,755.00 | 1,755.00 | 1,747.00 | 1,748.00 | 2.7K |
| 09:40 | 1,748.00 | 1,755.00 | 1,738.00 | 1,741.00 | 20.3K |
| 09:45 | 1,743.00 | 1,751.00 | 1,731.00 | 1,740.00 | 36.9K |
| 09:50 | 1,744.00 | 1,761.00 | 1,744.00 | 1,761.00 | 14.0K |
| 09:55 | 1,765.00 | 1,779.00 | 1,765.00 | 1,779.00 | 6.5K |
| 10:00 | 1,770.00 | 1,778.00 | 1,769.00 | 1,778.00 | 1.2K |
| 10:05 | 1,768.00 | 1,774.00 | 1,765.00 | 1,774.00 | 9.4K |
| 10:10 | 1,773.00 | 1,773.00 | 1,760.00 | 1,760.00 | 2.9K |
| 10:15 | 1,760.00 | 1,770.00 | 1,744.00 | 1,770.00 | 21.0K |
| 10:20 | 1,759.00 | 1,760.00 | 1,756.00 | 1,756.00 | 2.6K |
| 10:25 | 1,755.00 | 1,767.00 | 1,755.00 | 1,767.00 | 2.4K |
| 10:30 | 1,755.00 | 1,766.00 | 1,755.00 | 1,757.00 | 1.9K |
| 10:35 | 1,757.00 | 1,768.00 | 1,757.00 | 1,768.00 | 0.0K |
| 10:40 | 1,757.00 | 1,768.00 | 1,757.00 | 1,767.00 | 1.7K |
| 10:45 | 1,767.00 | 1,767.00 | 1,757.00 | 1,759.00 | 2.8K |
| 10:50 | 1,765.00 | 1,765.00 | 1,761.00 | 1,761.00 | 0.0K |
| 10:55 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 0.1K |
| 11:00 | 1,766.00 | 1,766.00 | 1,757.00 | 1,757.00 | 0.9K |
| 11:05 | 1,755.00 | 1,764.00 | 1,755.00 | 1,764.00 | 2.9K |
| 11:10 | 1,763.00 | 1,763.00 | 1,755.00 | 1,755.00 | 4.7K |
| 11:15 | 1,755.00 | 1,764.00 | 1,755.00 | 1,764.00 | 3.4K |
| 11:25 | 1,760.00 | 1,760.00 | 1,753.00 | 1,753.00 | 1.3K |
| 11:30 | 1,753.00 | 1,754.00 | 1,753.00 | 1,754.00 | 2.5K |
| 11:35 | 1,759.00 | 1,759.00 | 1,753.00 | 1,759.00 | 0.5K |
| 11:40 | 1,755.00 | 1,755.00 | 1,754.00 | 1,754.00 | 9.7K |
| 11:45 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.3K |
| 11:50 | 1,754.00 | 1,754.00 | 1,753.00 | 1,753.00 | 0.1K |
| 11:55 | 1,753.00 | 1,754.00 | 1,753.00 | 1,753.00 | 2.8K |
| 12:00 | 1,754.00 | 1,754.00 | 1,752.00 | 1,752.00 | 2.4K |
| 12:05 | 1,753.00 | 1,753.00 | 1,752.00 | 1,752.00 | 0.1K |
| 12:10 | 1,752.00 | 1,754.00 | 1,751.00 | 1,754.00 | 0.5K |
| 12:15 | 1,754.00 | 1,754.00 | 1,751.00 | 1,753.00 | 5.2K |
| 12:20 | 1,754.00 | 1,754.00 | 1,751.00 | 1,751.00 | 2.3K |
| 12:25 | 1,751.00 | 1,752.00 | 1,751.00 | 1,752.00 | 0.3K |
| 12:30 | 1,750.00 | 1,754.00 | 1,750.00 | 1,754.00 | 9.1K |
| 12:35 | 1,754.00 | 1,760.00 | 1,754.00 | 1,756.00 | 4.2K |
| 12:40 | 1,757.00 | 1,763.00 | 1,757.00 | 1,761.00 | 1.5K |
| 12:45 | 1,763.00 | 1,763.00 | 1,761.00 | 1,762.00 | 0.9K |
| 12:50 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 0.1K |
| 12:55 | 1,762.00 | 1,763.00 | 1,762.00 | 1,763.00 | 0.4K |
| 13:00 | 1,764.00 | 1,767.00 | 1,764.00 | 1,765.00 | 3.9K |
| 13:05 | 1,765.00 | 1,765.00 | 1,763.00 | 1,765.00 | 0.1K |
| 13:10 | 1,763.00 | 1,767.00 | 1,763.00 | 1,767.00 | 0.6K |
| 13:15 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0.4K |
| 13:20 | 1,763.00 | 1,763.00 | 1,761.00 | 1,761.00 | 5.9K |
| 13:25 | 1,755.00 | 1,756.00 | 1,755.00 | 1,756.00 | 9.9K |
| 13:30 | 1,755.00 | 1,760.00 | 1,755.00 | 1,759.00 | 0.2K |
| 13:35 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 0.7K |
| 13:45 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 0.0K |
| 13:50 | 1,757.00 | 1,759.00 | 1,755.00 | 1,759.00 | 0.1K |
| 13:55 | 1,758.00 | 1,759.00 | 1,755.00 | 1,759.00 | 5.2K |
| 14:00 | 1,759.00 | 1,760.00 | 1,755.00 | 1,757.00 | 1.2K |
| 14:05 | 1,757.00 | 1,759.00 | 1,753.00 | 1,756.00 | 11.8K |
| 14:10 | 1,756.00 | 1,756.00 | 1,753.00 | 1,753.00 | 7.9K |
| 14:15 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.1K |
| 14:20 | 1,754.00 | 1,754.00 | 1,753.00 | 1,753.00 | 1.4K |
| 14:25 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 2.1K |
| 14:30 | 1,759.00 | 1,759.00 | 1,755.00 | 1,755.00 | 2.7K |
| 14:35 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.6K |
| 14:40 | 1,756.00 | 1,759.00 | 1,756.00 | 1,759.00 | 2.0K |
| 14:45 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.1K |
| 14:50 | 1,757.00 | 1,759.00 | 1,757.00 | 1,757.00 | 1.2K |
| 14:55 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 0.3K |
| 15:00 | 1,758.00 | 1,758.00 | 1,756.00 | 1,756.00 | 1.9K |
| 15:05 | 1,756.00 | 1,760.00 | 1,756.00 | 1,760.00 | 3.6K |
| 15:10 | 1,760.00 | 1,767.00 | 1,759.00 | 1,767.00 | 6.3K |
| 15:15 | 1,770.00 | 1,771.00 | 1,766.00 | 1,766.00 | 6.1K |
| 15:25 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 11.2K |