2,249.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,515.00 | 2,559.00 | 2,515.00 | 2,526.00 | 111.3K |
| 09:05 | 2,527.00 | 2,574.00 | 2,525.00 | 2,530.00 | 76.5K |
| 09:10 | 2,532.00 | 2,575.00 | 2,521.00 | 2,569.00 | 65.4K |
| 09:15 | 2,566.00 | 2,572.00 | 2,549.00 | 2,555.00 | 55.2K |
| 09:20 | 2,561.00 | 2,590.00 | 2,558.00 | 2,563.00 | 65.0K |
| 09:25 | 2,565.00 | 2,620.00 | 2,564.00 | 2,602.00 | 148.2K |
| 09:30 | 2,601.00 | 2,616.00 | 2,585.00 | 2,587.00 | 94.6K |
| 09:35 | 2,587.00 | 2,630.00 | 2,585.00 | 2,618.00 | 79.4K |
| 09:40 | 2,618.00 | 2,625.00 | 2,601.00 | 2,614.00 | 75.7K |
| 09:45 | 2,618.00 | 2,660.00 | 2,618.00 | 2,653.00 | 114.1K |
| 09:50 | 2,653.00 | 2,699.00 | 2,651.00 | 2,679.00 | 167.7K |
| 09:55 | 2,680.00 | 2,688.00 | 2,656.00 | 2,677.00 | 101.0K |
| 10:00 | 2,679.00 | 2,740.00 | 2,658.00 | 2,739.00 | 173.9K |
| 10:05 | 2,743.00 | 2,780.00 | 2,732.00 | 2,740.00 | 236.5K |
| 10:10 | 2,741.00 | 2,761.00 | 2,722.00 | 2,743.00 | 148.8K |
| 10:15 | 2,744.00 | 2,796.00 | 2,742.00 | 2,785.00 | 232.5K |
| 10:20 | 2,786.00 | 2,811.00 | 2,776.00 | 2,809.00 | 259.3K |
| 10:25 | 2,809.00 | 2,853.00 | 2,802.00 | 2,853.00 | 342.4K |
| 10:30 | 2,860.00 | 2,860.00 | 2,806.00 | 2,819.00 | 292.2K |
| 10:35 | 2,820.00 | 2,884.00 | 2,808.00 | 2,872.00 | 303.7K |
| 10:40 | 2,870.00 | 2,933.00 | 2,865.00 | 2,906.00 | 425.6K |
| 10:45 | 2,911.00 | 2,948.00 | 2,906.00 | 2,926.00 | 328.2K |
| 10:50 | 2,926.00 | 2,934.00 | 2,895.00 | 2,907.00 | 209.0K |
| 10:55 | 2,907.00 | 2,974.00 | 2,902.00 | 2,971.00 | 354.0K |
| 11:00 | 2,971.00 | 2,973.00 | 2,924.00 | 2,929.00 | 236.1K |
| 11:05 | 2,926.00 | 2,928.00 | 2,833.00 | 2,857.00 | 511.8K |
| 11:10 | 2,855.00 | 2,870.00 | 2,834.00 | 2,843.00 | 201.0K |
| 11:15 | 2,842.00 | 2,876.00 | 2,814.00 | 2,865.00 | 282.7K |
| 11:20 | 2,862.00 | 2,866.00 | 2,813.00 | 2,832.00 | 194.9K |
| 11:25 | 2,837.00 | 2,858.00 | 2,829.00 | 2,855.00 | 107.2K |
| 11:30 | 2,857.00 | 2,857.00 | 2,857.00 | 2,857.00 | 5.5K |
| 12:30 | 2,834.00 | 2,859.00 | 2,820.00 | 2,843.00 | 245.9K |
| 12:35 | 2,842.00 | 2,864.00 | 2,836.00 | 2,845.00 | 128.9K |
| 12:40 | 2,842.00 | 2,844.00 | 2,830.00 | 2,840.00 | 45.4K |
| 12:45 | 2,835.00 | 2,838.00 | 2,816.00 | 2,833.00 | 80.9K |
| 12:50 | 2,833.00 | 2,843.00 | 2,831.00 | 2,835.00 | 30.6K |
| 12:55 | 2,835.00 | 2,842.00 | 2,815.00 | 2,833.00 | 72.9K |
| 13:00 | 2,834.00 | 2,856.00 | 2,817.00 | 2,856.00 | 71.6K |
| 13:05 | 2,853.00 | 2,862.00 | 2,833.00 | 2,860.00 | 73.2K |
| 13:10 | 2,860.00 | 2,882.00 | 2,855.00 | 2,867.00 | 147.8K |
| 13:15 | 2,864.00 | 2,865.00 | 2,818.00 | 2,840.00 | 111.8K |
| 13:20 | 2,841.00 | 2,850.00 | 2,835.00 | 2,844.00 | 33.4K |
| 13:25 | 2,844.00 | 2,847.00 | 2,837.00 | 2,843.00 | 20.1K |
| 13:30 | 2,845.00 | 2,900.00 | 2,838.00 | 2,881.00 | 148.3K |
| 13:35 | 2,880.00 | 2,890.00 | 2,860.00 | 2,865.00 | 114.2K |
| 13:40 | 2,864.00 | 2,885.00 | 2,856.00 | 2,868.00 | 114.8K |
| 13:45 | 2,866.00 | 2,870.00 | 2,824.00 | 2,845.00 | 141.1K |
| 13:50 | 2,845.00 | 2,848.00 | 2,826.00 | 2,829.00 | 74.7K |
| 13:55 | 2,825.00 | 2,845.00 | 2,777.00 | 2,833.00 | 337.3K |
| 14:00 | 2,830.00 | 2,880.00 | 2,826.00 | 2,871.00 | 130.6K |
| 14:05 | 2,870.00 | 2,889.00 | 2,859.00 | 2,880.00 | 124.0K |
| 14:10 | 2,877.00 | 2,915.00 | 2,875.00 | 2,901.00 | 206.7K |
| 14:15 | 2,896.00 | 2,910.00 | 2,876.00 | 2,900.00 | 155.4K |
| 14:20 | 2,901.00 | 2,913.00 | 2,892.00 | 2,906.00 | 138.5K |
| 14:25 | 2,908.00 | 2,919.00 | 2,885.00 | 2,885.00 | 153.4K |
| 14:30 | 2,890.00 | 2,893.00 | 2,863.00 | 2,877.00 | 131.8K |
| 14:35 | 2,879.00 | 2,890.00 | 2,865.00 | 2,870.00 | 63.1K |
| 14:40 | 2,871.00 | 2,873.00 | 2,856.00 | 2,863.00 | 54.7K |
| 14:45 | 2,862.00 | 2,874.00 | 2,848.00 | 2,848.00 | 50.6K |
| 14:50 | 2,849.00 | 2,894.00 | 2,844.00 | 2,873.00 | 161.2K |
| 14:55 | 2,873.00 | 2,873.00 | 2,852.00 | 2,856.00 | 45.6K |
| 15:00 | 2,852.00 | 2,879.00 | 2,852.00 | 2,866.00 | 42.6K |
| 15:05 | 2,870.00 | 2,880.00 | 2,854.00 | 2,862.00 | 49.9K |
| 15:10 | 2,864.00 | 2,881.00 | 2,863.00 | 2,871.00 | 53.3K |
| 15:15 | 2,874.00 | 2,874.00 | 2,850.00 | 2,855.00 | 77.7K |
| 15:20 | 2,858.00 | 2,858.00 | 2,836.00 | 2,836.00 | 92.4K |
| 15:30 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 95.5K |