2,747.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,698.00 | 2,787.00 | 2,685.00 | 2,713.00 | 346.6K |
| 09:05 | 2,709.00 | 2,711.00 | 2,662.00 | 2,669.00 | 181.1K |
| 09:10 | 2,666.00 | 2,696.00 | 2,655.00 | 2,683.00 | 74.0K |
| 09:15 | 2,673.00 | 2,680.00 | 2,647.00 | 2,650.00 | 75.9K |
| 09:20 | 2,651.00 | 2,655.00 | 2,637.00 | 2,653.00 | 64.9K |
| 09:25 | 2,652.00 | 2,652.00 | 2,631.00 | 2,631.00 | 42.0K |
| 09:30 | 2,632.00 | 2,640.00 | 2,622.00 | 2,630.00 | 53.1K |
| 09:35 | 2,625.00 | 2,626.00 | 2,615.00 | 2,618.00 | 47.3K |
| 09:40 | 2,619.00 | 2,624.00 | 2,608.00 | 2,609.00 | 60.6K |
| 09:45 | 2,610.00 | 2,610.00 | 2,581.00 | 2,596.00 | 115.7K |
| 09:50 | 2,596.00 | 2,598.00 | 2,580.00 | 2,597.00 | 62.7K |
| 09:55 | 2,597.00 | 2,619.00 | 2,597.00 | 2,614.00 | 68.0K |
| 10:00 | 2,620.00 | 2,623.00 | 2,609.00 | 2,612.00 | 43.6K |
| 10:05 | 2,613.00 | 2,615.00 | 2,603.00 | 2,613.00 | 26.4K |
| 10:10 | 2,616.00 | 2,621.00 | 2,612.00 | 2,620.00 | 22.9K |
| 10:15 | 2,620.00 | 2,629.00 | 2,618.00 | 2,628.00 | 24.3K |
| 10:20 | 2,627.00 | 2,632.00 | 2,622.00 | 2,628.00 | 27.6K |
| 10:25 | 2,629.00 | 2,629.00 | 2,597.00 | 2,605.00 | 74.5K |
| 10:30 | 2,605.00 | 2,605.00 | 2,596.00 | 2,600.00 | 31.0K |
| 10:35 | 2,600.00 | 2,608.00 | 2,600.00 | 2,607.00 | 38.5K |
| 10:40 | 2,608.00 | 2,614.00 | 2,605.00 | 2,611.00 | 22.3K |
| 10:45 | 2,609.00 | 2,616.00 | 2,609.00 | 2,615.00 | 10.2K |
| 10:50 | 2,620.00 | 2,622.00 | 2,599.00 | 2,622.00 | 42.2K |
| 10:55 | 2,620.00 | 2,632.00 | 2,620.00 | 2,629.00 | 24.2K |
| 11:00 | 2,629.00 | 2,637.00 | 2,627.00 | 2,635.00 | 23.7K |
| 11:05 | 2,635.00 | 2,652.00 | 2,633.00 | 2,644.00 | 65.6K |
| 11:10 | 2,644.00 | 2,658.00 | 2,641.00 | 2,645.00 | 38.5K |
| 11:15 | 2,645.00 | 2,659.00 | 2,631.00 | 2,631.00 | 53.1K |
| 11:20 | 2,629.00 | 2,640.00 | 2,627.00 | 2,638.00 | 20.8K |
| 11:25 | 2,640.00 | 2,652.00 | 2,638.00 | 2,649.00 | 14.7K |
| 11:30 | 2,653.00 | 2,653.00 | 2,653.00 | 2,653.00 | 1.4K |
| 12:30 | 2,660.00 | 2,678.00 | 2,660.00 | 2,669.00 | 69.5K |
| 12:35 | 2,669.00 | 2,674.00 | 2,666.00 | 2,667.00 | 23.4K |
| 12:40 | 2,666.00 | 2,688.00 | 2,666.00 | 2,683.00 | 48.0K |
| 12:45 | 2,683.00 | 2,685.00 | 2,673.00 | 2,681.00 | 18.8K |
| 12:50 | 2,680.00 | 2,692.00 | 2,672.00 | 2,692.00 | 42.3K |
| 12:55 | 2,693.00 | 2,704.00 | 2,687.00 | 2,701.00 | 69.1K |
| 13:00 | 2,701.00 | 2,719.00 | 2,689.00 | 2,707.00 | 72.2K |
| 13:05 | 2,708.00 | 2,720.00 | 2,693.00 | 2,693.00 | 58.6K |
| 13:10 | 2,690.00 | 2,699.00 | 2,674.00 | 2,675.00 | 74.4K |
| 13:15 | 2,674.00 | 2,708.00 | 2,674.00 | 2,706.00 | 34.3K |
| 13:20 | 2,708.00 | 2,739.00 | 2,707.00 | 2,729.00 | 126.8K |
| 13:25 | 2,731.00 | 2,780.00 | 2,724.00 | 2,777.00 | 167.6K |
| 13:30 | 2,767.00 | 2,767.00 | 2,735.00 | 2,759.00 | 134.3K |
| 13:35 | 2,756.00 | 2,775.00 | 2,745.00 | 2,768.00 | 91.2K |
| 13:40 | 2,773.00 | 2,825.00 | 2,769.00 | 2,821.00 | 268.4K |
| 13:45 | 2,820.00 | 2,845.00 | 2,818.00 | 2,839.00 | 235.0K |
| 13:50 | 2,830.00 | 2,834.00 | 2,787.00 | 2,801.00 | 168.3K |
| 13:55 | 2,801.00 | 2,824.00 | 2,790.00 | 2,808.00 | 111.0K |
| 14:00 | 2,807.00 | 2,818.00 | 2,793.00 | 2,798.00 | 58.6K |
| 14:05 | 2,796.00 | 2,812.00 | 2,785.00 | 2,812.00 | 98.0K |
| 14:10 | 2,811.00 | 2,814.00 | 2,766.00 | 2,768.00 | 105.5K |
| 14:15 | 2,768.00 | 2,770.00 | 2,752.00 | 2,761.00 | 89.4K |
| 14:20 | 2,759.00 | 2,769.00 | 2,749.00 | 2,756.00 | 90.7K |
| 14:25 | 2,755.00 | 2,762.00 | 2,742.00 | 2,742.00 | 70.2K |
| 14:30 | 2,744.00 | 2,744.00 | 2,727.00 | 2,733.00 | 68.8K |
| 14:35 | 2,733.00 | 2,761.00 | 2,730.00 | 2,759.00 | 119.8K |
| 14:40 | 2,758.00 | 2,758.00 | 2,727.00 | 2,743.00 | 80.7K |
| 14:45 | 2,743.00 | 2,743.00 | 2,718.00 | 2,730.00 | 65.5K |
| 14:50 | 2,730.00 | 2,748.00 | 2,729.00 | 2,744.00 | 45.6K |
| 14:55 | 2,747.00 | 2,758.00 | 2,727.00 | 2,728.00 | 70.8K |
| 15:00 | 2,728.00 | 2,737.00 | 2,715.00 | 2,724.00 | 43.4K |
| 15:05 | 2,730.00 | 2,783.00 | 2,730.00 | 2,780.00 | 119.5K |
| 15:10 | 2,776.00 | 2,873.00 | 2,776.00 | 2,870.00 | 320.7K |
| 15:15 | 2,873.00 | 2,900.00 | 2,863.00 | 2,895.00 | 302.5K |
| 15:20 | 2,895.00 | 2,917.00 | 2,866.00 | 2,869.00 | 186.6K |
| 15:30 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 96.2K |