1,599.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,450.00 | 1,451.00 | 1,444.00 | 1,451.00 | 10.4K |
| 09:05 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 2.0K |
| 09:10 | 1,442.00 | 1,459.00 | 1,442.00 | 1,459.00 | 4.2K |
| 09:15 | 1,453.00 | 1,453.00 | 1,447.00 | 1,447.00 | 7.2K |
| 09:20 | 1,446.00 | 1,455.00 | 1,440.00 | 1,455.00 | 15.3K |
| 09:25 | 1,455.00 | 1,455.00 | 1,445.00 | 1,454.00 | 0.7K |
| 09:30 | 1,455.00 | 1,455.00 | 1,444.00 | 1,449.00 | 1.0K |
| 09:35 | 1,440.00 | 1,455.00 | 1,439.00 | 1,449.00 | 11.0K |
| 09:40 | 1,449.00 | 1,450.00 | 1,449.00 | 1,450.00 | 1.0K |
| 09:45 | 1,441.00 | 1,449.00 | 1,441.00 | 1,449.00 | 1.0K |
| 09:50 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 0.0K |
| 09:55 | 1,449.00 | 1,449.00 | 1,439.00 | 1,449.00 | 0.3K |
| 10:00 | 1,434.00 | 1,434.00 | 1,430.00 | 1,434.00 | 36.8K |
| 10:05 | 1,434.00 | 1,438.00 | 1,430.00 | 1,438.00 | 4.3K |
| 10:10 | 1,437.00 | 1,437.00 | 1,430.00 | 1,437.00 | 8.3K |
| 10:15 | 1,430.00 | 1,436.00 | 1,430.00 | 1,430.00 | 3.9K |
| 10:20 | 1,436.00 | 1,458.00 | 1,436.00 | 1,457.00 | 19.9K |
| 10:25 | 1,460.00 | 1,460.00 | 1,453.00 | 1,453.00 | 8.2K |
| 10:30 | 1,458.00 | 1,459.00 | 1,453.00 | 1,457.00 | 0.0K |
| 10:35 | 1,449.00 | 1,455.00 | 1,449.00 | 1,454.00 | 0.0K |
| 10:40 | 1,454.00 | 1,455.00 | 1,450.00 | 1,450.00 | 0.1K |
| 10:45 | 1,453.00 | 1,454.00 | 1,447.00 | 1,452.00 | 0.0K |
| 10:50 | 1,449.00 | 1,450.00 | 1,439.00 | 1,439.00 | 5.2K |
| 10:55 | 1,446.00 | 1,447.00 | 1,446.00 | 1,447.00 | 0.0K |
| 11:00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.0K |
| 11:05 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.0K |
| 11:10 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 0.1K |
| 11:15 | 1,447.00 | 1,448.00 | 1,447.00 | 1,448.00 | 0.0K |
| 11:20 | 1,448.00 | 1,453.00 | 1,448.00 | 1,453.00 | 0.7K |
| 11:25 | 1,453.00 | 1,454.00 | 1,453.00 | 1,454.00 | 0.0K |
| 11:30 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.0K |
| 11:35 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 0.5K |
| 11:40 | 1,454.00 | 1,472.00 | 1,449.00 | 1,470.00 | 20.5K |
| 11:45 | 1,470.00 | 1,470.00 | 1,454.00 | 1,464.00 | 6.2K |
| 11:50 | 1,464.00 | 1,465.00 | 1,453.00 | 1,465.00 | 18.1K |
| 11:55 | 1,469.00 | 1,481.00 | 1,468.00 | 1,481.00 | 9.5K |
| 12:00 | 1,465.00 | 1,481.00 | 1,465.00 | 1,478.00 | 8.4K |
| 12:05 | 1,470.00 | 1,475.00 | 1,465.00 | 1,473.00 | 15.0K |
| 12:10 | 1,473.00 | 1,473.00 | 1,465.00 | 1,465.00 | 0.1K |
| 12:15 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0K |
| 12:20 | 1,464.00 | 1,469.00 | 1,464.00 | 1,468.00 | 0.1K |
| 12:25 | 1,468.00 | 1,469.00 | 1,464.00 | 1,464.00 | 0.4K |
| 12:30 | 1,464.00 | 1,468.00 | 1,463.00 | 1,463.00 | 0.1K |
| 12:35 | 1,466.00 | 1,466.00 | 1,460.00 | 1,460.00 | 0.3K |
| 12:40 | 1,460.00 | 1,465.00 | 1,460.00 | 1,464.00 | 0.0K |
| 12:45 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 0.0K |
| 12:55 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 2.6K |
| 13:00 | 1,466.00 | 1,471.00 | 1,460.00 | 1,471.00 | 3.9K |
| 13:05 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.0K |
| 13:10 | 1,470.00 | 1,478.00 | 1,470.00 | 1,478.00 | 9.6K |
| 13:15 | 1,478.00 | 1,480.00 | 1,463.00 | 1,480.00 | 2.4K |
| 13:20 | 1,481.00 | 1,550.00 | 1,480.00 | 1,520.00 | 92.6K |
| 13:25 | 1,509.00 | 1,515.00 | 1,509.00 | 1,511.00 | 4.7K |
| 13:30 | 1,512.00 | 1,515.00 | 1,493.00 | 1,512.00 | 9.6K |
| 13:35 | 1,511.00 | 1,513.00 | 1,507.00 | 1,507.00 | 12.1K |
| 13:40 | 1,506.00 | 1,511.00 | 1,505.00 | 1,507.00 | 18.0K |
| 13:45 | 1,509.00 | 1,528.00 | 1,509.00 | 1,524.00 | 18.0K |
| 13:50 | 1,527.00 | 1,535.00 | 1,525.00 | 1,534.00 | 15.8K |
| 13:55 | 1,534.00 | 1,535.00 | 1,517.00 | 1,517.00 | 17.2K |
| 14:00 | 1,517.00 | 1,517.00 | 1,515.00 | 1,517.00 | 2.5K |
| 14:05 | 1,517.00 | 1,517.00 | 1,513.00 | 1,516.00 | 5.2K |
| 14:10 | 1,516.00 | 1,530.00 | 1,516.00 | 1,530.00 | 19.9K |
| 14:15 | 1,530.00 | 1,535.00 | 1,529.00 | 1,534.00 | 12.4K |
| 14:20 | 1,534.00 | 1,560.00 | 1,534.00 | 1,549.00 | 52.9K |
| 14:25 | 1,542.00 | 1,553.00 | 1,541.00 | 1,552.00 | 5.9K |
| 14:30 | 1,553.00 | 1,558.00 | 1,542.00 | 1,548.00 | 8.7K |
| 14:35 | 1,540.00 | 1,579.00 | 1,540.00 | 1,579.00 | 42.8K |
| 14:40 | 1,580.00 | 1,580.00 | 1,556.00 | 1,565.00 | 36.4K |
| 14:45 | 1,565.00 | 1,572.00 | 1,556.00 | 1,570.00 | 32.6K |
| 14:50 | 1,570.00 | 1,578.00 | 1,566.00 | 1,573.00 | 38.9K |
| 14:55 | 1,573.00 | 1,573.00 | 1,558.00 | 1,566.00 | 7.9K |
| 15:00 | 1,560.00 | 1,570.00 | 1,559.00 | 1,570.00 | 22.2K |
| 15:05 | 1,570.00 | 1,571.00 | 1,567.00 | 1,569.00 | 10.7K |
| 15:10 | 1,569.00 | 1,569.00 | 1,564.00 | 1,568.00 | 1.4K |
| 15:15 | 1,567.00 | 1,568.00 | 1,562.00 | 1,567.00 | 6.5K |
| 15:25 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 12.3K |