804.00
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:00 | 833.00 | 849.00 | 825.00 | 843.00 | 51.8K |
09:05 | 845.00 | 845.00 | 829.00 | 829.00 | 68.9K |
09:10 | 829.00 | 834.00 | 825.00 | 826.00 | 20.6K |
09:15 | 826.00 | 842.00 | 826.00 | 838.00 | 13.2K |
09:20 | 838.00 | 853.00 | 838.00 | 853.00 | 27.5K |
09:25 | 855.00 | 869.00 | 851.00 | 857.00 | 118.0K |
09:30 | 856.00 | 860.00 | 835.00 | 852.00 | 58.2K |
09:35 | 848.00 | 852.00 | 843.00 | 845.00 | 9.7K |
09:40 | 845.00 | 853.00 | 845.00 | 851.00 | 3.2K |
09:45 | 851.00 | 851.00 | 841.00 | 841.00 | 15.2K |
09:50 | 846.00 | 855.00 | 846.00 | 852.00 | 6.8K |
09:55 | 850.00 | 859.00 | 845.00 | 850.00 | 6.9K |
10:00 | 855.00 | 856.00 | 851.00 | 855.00 | 6.3K |
10:05 | 856.00 | 857.00 | 845.00 | 855.00 | 14.9K |
10:10 | 854.00 | 862.00 | 847.00 | 860.00 | 30.6K |
10:15 | 859.00 | 860.00 | 848.00 | 853.00 | 26.5K |
10:20 | 854.00 | 858.00 | 851.00 | 858.00 | 15.5K |
10:25 | 857.00 | 857.00 | 843.00 | 848.00 | 12.6K |
10:30 | 847.00 | 855.00 | 845.00 | 850.00 | 18.1K |
10:35 | 855.00 | 856.00 | 849.00 | 852.00 | 3.2K |
10:40 | 852.00 | 855.00 | 848.00 | 852.00 | 23.3K |
10:45 | 852.00 | 855.00 | 846.00 | 853.00 | 27.0K |
10:50 | 849.00 | 855.00 | 849.00 | 853.00 | 8.8K |
10:55 | 853.00 | 857.00 | 853.00 | 856.00 | 12.4K |
11:00 | 856.00 | 856.00 | 850.00 | 854.00 | 1.7K |
11:05 | 855.00 | 856.00 | 852.00 | 854.00 | 9.1K |
11:10 | 853.00 | 854.00 | 851.00 | 853.00 | 2.7K |
11:15 | 852.00 | 854.00 | 849.00 | 854.00 | 2.3K |
11:20 | 850.00 | 853.00 | 850.00 | 852.00 | 12.9K |
11:25 | 849.00 | 860.00 | 849.00 | 859.00 | 15.0K |
11:30 | 860.00 | 860.00 | 858.00 | 860.00 | 9.3K |
11:35 | 860.00 | 860.00 | 859.00 | 860.00 | 9.5K |
11:40 | 861.00 | 863.00 | 859.00 | 861.00 | 8.4K |
11:45 | 859.00 | 860.00 | 855.00 | 860.00 | 9.5K |
11:50 | 858.00 | 860.00 | 857.00 | 860.00 | 10.9K |
11:55 | 861.00 | 861.00 | 859.00 | 860.00 | 2.0K |
12:00 | 860.00 | 861.00 | 855.00 | 859.00 | 16.8K |
12:05 | 856.00 | 859.00 | 852.00 | 859.00 | 10.1K |
12:10 | 860.00 | 860.00 | 860.00 | 860.00 | 0.1K |
12:15 | 860.00 | 863.00 | 856.00 | 861.00 | 18.4K |
12:20 | 861.00 | 861.00 | 858.00 | 859.00 | 0.1K |
12:25 | 859.00 | 859.00 | 850.00 | 855.00 | 28.3K |
12:30 | 854.00 | 856.00 | 847.00 | 852.00 | 16.1K |
12:35 | 852.00 | 852.00 | 846.00 | 847.00 | 1.9K |
12:40 | 846.00 | 848.00 | 846.00 | 848.00 | 1.1K |
12:45 | 848.00 | 848.00 | 825.00 | 828.00 | 64.4K |
12:50 | 828.00 | 851.00 | 820.00 | 835.00 | 75.5K |
12:55 | 832.00 | 842.00 | 832.00 | 839.00 | 8.0K |
13:00 | 839.00 | 840.00 | 834.00 | 835.00 | 8.4K |
13:05 | 833.00 | 836.00 | 831.00 | 833.00 | 5.3K |
13:10 | 833.00 | 835.00 | 831.00 | 832.00 | 14.0K |
13:15 | 832.00 | 844.00 | 828.00 | 833.00 | 7.3K |
13:20 | 831.00 | 843.00 | 828.00 | 833.00 | 29.2K |
13:25 | 833.00 | 836.00 | 830.00 | 833.00 | 28.1K |
13:30 | 828.00 | 833.00 | 827.00 | 832.00 | 5.4K |
13:35 | 832.00 | 832.00 | 828.00 | 831.00 | 2.2K |
13:40 | 829.00 | 830.00 | 827.00 | 830.00 | 5.3K |
13:45 | 828.00 | 836.00 | 827.00 | 831.00 | 30.5K |
13:50 | 831.00 | 831.00 | 827.00 | 827.00 | 2.5K |
13:55 | 827.00 | 836.00 | 825.00 | 834.00 | 13.8K |
14:00 | 834.00 | 835.00 | 834.00 | 835.00 | 10.2K |
14:05 | 835.00 | 835.00 | 829.00 | 832.00 | 2.5K |
14:10 | 830.00 | 835.00 | 830.00 | 835.00 | 4.8K |
14:15 | 835.00 | 835.00 | 832.00 | 835.00 | 1.6K |
14:20 | 833.00 | 835.00 | 833.00 | 835.00 | 0.2K |
14:25 | 835.00 | 840.00 | 834.00 | 837.00 | 5.3K |
14:30 | 837.00 | 837.00 | 833.00 | 835.00 | 2.1K |
14:35 | 834.00 | 835.00 | 831.00 | 834.00 | 0.5K |
14:40 | 831.00 | 835.00 | 831.00 | 834.00 | 1.5K |
14:45 | 830.00 | 834.00 | 830.00 | 834.00 | 7.2K |
14:50 | 834.00 | 834.00 | 834.00 | 834.00 | 1.1K |
14:55 | 831.00 | 835.00 | 831.00 | 835.00 | 5.4K |
15:00 | 831.00 | 831.00 | 824.00 | 830.00 | 8.9K |
15:05 | 830.00 | 830.00 | 824.00 | 828.00 | 17.2K |
15:10 | 824.00 | 829.00 | 823.00 | 828.00 | 5.3K |
15:15 | 827.00 | 835.00 | 822.00 | 834.00 | 16.9K |
15:25 | 834.00 | 834.00 | 834.00 | 834.00 | 1.1K |