1,690.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,584.00 | 1,584.00 | 1,505.00 | 1,552.00 | 1,738.3K |
| 09:05 | 1,584.00 | 1,584.00 | 1,402.00 | 1,417.00 | 2,375.0K |
| 09:10 | 1,417.00 | 1,433.00 | 1,363.00 | 1,392.00 | 997.1K |
| 09:15 | 1,392.00 | 1,392.00 | 1,300.00 | 1,314.00 | 720.7K |
| 09:20 | 1,310.00 | 1,380.00 | 1,310.00 | 1,328.00 | 663.2K |
| 09:25 | 1,322.00 | 1,410.00 | 1,316.00 | 1,385.00 | 843.6K |
| 09:30 | 1,380.00 | 1,397.00 | 1,327.00 | 1,334.00 | 366.3K |
| 09:35 | 1,329.00 | 1,389.00 | 1,324.00 | 1,364.00 | 330.1K |
| 09:40 | 1,364.00 | 1,364.00 | 1,335.00 | 1,345.00 | 139.3K |
| 09:45 | 1,345.00 | 1,387.00 | 1,345.00 | 1,359.00 | 223.9K |
| 09:50 | 1,357.00 | 1,379.00 | 1,353.00 | 1,353.00 | 103.8K |
| 09:55 | 1,356.00 | 1,356.00 | 1,329.00 | 1,338.00 | 130.3K |
| 10:00 | 1,335.00 | 1,380.00 | 1,333.00 | 1,373.00 | 154.3K |
| 10:05 | 1,377.00 | 1,413.00 | 1,350.00 | 1,369.00 | 618.4K |
| 10:10 | 1,373.00 | 1,390.00 | 1,353.00 | 1,355.00 | 206.9K |
| 10:15 | 1,355.00 | 1,393.00 | 1,350.00 | 1,376.00 | 230.5K |
| 10:20 | 1,379.00 | 1,380.00 | 1,366.00 | 1,368.00 | 96.2K |
| 10:25 | 1,368.00 | 1,385.00 | 1,368.00 | 1,384.00 | 95.5K |
| 10:30 | 1,383.00 | 1,384.00 | 1,366.00 | 1,380.00 | 92.6K |
| 10:35 | 1,380.00 | 1,399.00 | 1,376.00 | 1,395.00 | 122.1K |
| 10:40 | 1,394.00 | 1,436.00 | 1,390.00 | 1,419.00 | 460.4K |
| 10:45 | 1,419.00 | 1,420.00 | 1,395.00 | 1,400.00 | 162.4K |
| 10:50 | 1,402.00 | 1,414.00 | 1,394.00 | 1,395.00 | 86.3K |
| 10:55 | 1,395.00 | 1,395.00 | 1,341.00 | 1,349.00 | 201.7K |
| 11:00 | 1,346.00 | 1,356.00 | 1,341.00 | 1,346.00 | 93.0K |
| 11:05 | 1,346.00 | 1,352.00 | 1,342.00 | 1,346.00 | 88.9K |
| 11:10 | 1,349.00 | 1,457.00 | 1,346.00 | 1,450.00 | 660.5K |
| 11:15 | 1,449.00 | 1,454.00 | 1,390.00 | 1,447.00 | 449.6K |
| 11:20 | 1,447.00 | 1,453.00 | 1,414.00 | 1,442.00 | 207.8K |
| 11:25 | 1,442.00 | 1,443.00 | 1,408.00 | 1,426.00 | 285.2K |
| 11:30 | 1,420.00 | 1,421.00 | 1,364.00 | 1,364.00 | 167.0K |
| 11:35 | 1,364.00 | 1,413.00 | 1,361.00 | 1,377.00 | 128.9K |
| 11:40 | 1,378.00 | 1,386.00 | 1,378.00 | 1,379.00 | 33.1K |
| 11:45 | 1,379.00 | 1,390.00 | 1,377.00 | 1,383.00 | 156.4K |
| 11:50 | 1,382.00 | 1,388.00 | 1,346.00 | 1,382.00 | 132.1K |
| 11:55 | 1,377.00 | 1,383.00 | 1,360.00 | 1,375.00 | 72.1K |
| 12:00 | 1,380.00 | 1,388.00 | 1,375.00 | 1,376.00 | 43.7K |
| 12:05 | 1,375.00 | 1,379.00 | 1,355.00 | 1,358.00 | 52.3K |
| 12:10 | 1,359.00 | 1,387.00 | 1,359.00 | 1,381.00 | 31.6K |
| 12:15 | 1,384.00 | 1,438.00 | 1,374.00 | 1,400.00 | 240.8K |
| 12:20 | 1,400.00 | 1,407.00 | 1,376.00 | 1,376.00 | 85.3K |
| 12:25 | 1,375.00 | 1,378.00 | 1,370.00 | 1,377.00 | 27.7K |
| 12:30 | 1,375.00 | 1,407.00 | 1,375.00 | 1,383.00 | 82.6K |
| 12:35 | 1,382.00 | 1,393.00 | 1,374.00 | 1,376.00 | 52.6K |
| 12:40 | 1,379.00 | 1,389.00 | 1,372.00 | 1,373.00 | 71.1K |
| 12:45 | 1,373.00 | 1,379.00 | 1,352.00 | 1,364.00 | 97.0K |
| 12:50 | 1,363.00 | 1,378.00 | 1,355.00 | 1,378.00 | 80.7K |
| 12:55 | 1,379.00 | 1,431.00 | 1,375.00 | 1,396.00 | 253.4K |
| 13:00 | 1,403.00 | 1,448.00 | 1,400.00 | 1,448.00 | 344.3K |
| 13:05 | 1,447.00 | 1,458.00 | 1,423.00 | 1,441.00 | 422.5K |
| 13:10 | 1,440.00 | 1,523.00 | 1,440.00 | 1,513.00 | 693.4K |
| 13:15 | 1,510.00 | 1,518.00 | 1,475.00 | 1,476.00 | 402.9K |
| 13:20 | 1,475.00 | 1,479.00 | 1,450.00 | 1,457.00 | 282.4K |
| 13:25 | 1,457.00 | 1,498.00 | 1,395.00 | 1,405.00 | 532.5K |
| 13:30 | 1,416.00 | 1,433.00 | 1,388.00 | 1,419.00 | 348.4K |
| 13:35 | 1,422.00 | 1,432.00 | 1,405.00 | 1,421.00 | 102.0K |
| 13:40 | 1,420.00 | 1,421.00 | 1,408.00 | 1,417.00 | 75.7K |
| 13:45 | 1,413.00 | 1,421.00 | 1,404.00 | 1,416.00 | 49.5K |
| 13:50 | 1,413.00 | 1,413.00 | 1,398.00 | 1,399.00 | 49.5K |
| 13:55 | 1,400.00 | 1,415.00 | 1,389.00 | 1,408.00 | 145.8K |
| 14:00 | 1,410.00 | 1,412.00 | 1,389.00 | 1,390.00 | 43.3K |
| 14:05 | 1,390.00 | 1,425.00 | 1,390.00 | 1,420.00 | 101.5K |
| 14:10 | 1,420.00 | 1,498.00 | 1,420.00 | 1,464.00 | 374.1K |
| 14:15 | 1,468.00 | 1,484.00 | 1,424.00 | 1,468.00 | 344.1K |
| 14:20 | 1,472.00 | 1,479.00 | 1,431.00 | 1,442.00 | 249.9K |
| 14:25 | 1,438.00 | 1,479.00 | 1,436.00 | 1,444.00 | 157.4K |
| 14:30 | 1,440.00 | 1,465.00 | 1,440.00 | 1,446.00 | 77.4K |
| 14:35 | 1,450.00 | 1,452.00 | 1,401.00 | 1,412.00 | 197.7K |
| 14:40 | 1,415.00 | 1,425.00 | 1,407.00 | 1,413.00 | 51.8K |
| 14:45 | 1,415.00 | 1,478.00 | 1,415.00 | 1,435.00 | 268.9K |
| 14:50 | 1,436.00 | 1,445.00 | 1,406.00 | 1,428.00 | 116.2K |
| 14:55 | 1,427.00 | 1,431.00 | 1,404.00 | 1,404.00 | 123.7K |
| 15:00 | 1,403.00 | 1,448.00 | 1,402.00 | 1,411.00 | 156.8K |
| 15:05 | 1,411.00 | 1,414.00 | 1,381.00 | 1,384.00 | 163.5K |
| 15:10 | 1,383.00 | 1,412.00 | 1,380.00 | 1,384.00 | 77.5K |
| 15:15 | 1,384.00 | 1,387.00 | 1,302.00 | 1,302.00 | 377.9K |
| 15:25 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 115.9K |