1,596.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,714.00 | 1,765.00 | 1,714.00 | 1,753.00 | 81.2K |
| 09:05 | 1,750.00 | 1,819.00 | 1,750.00 | 1,774.00 | 118.0K |
| 09:10 | 1,770.00 | 1,786.00 | 1,758.00 | 1,762.00 | 19.2K |
| 09:15 | 1,770.00 | 1,780.00 | 1,760.00 | 1,778.00 | 11.3K |
| 09:20 | 1,778.00 | 1,784.00 | 1,768.00 | 1,775.00 | 24.1K |
| 09:25 | 1,775.00 | 1,799.00 | 1,768.00 | 1,799.00 | 44.4K |
| 09:30 | 1,799.00 | 1,800.00 | 1,788.00 | 1,795.00 | 13.1K |
| 09:35 | 1,792.00 | 1,795.00 | 1,784.00 | 1,792.00 | 11.8K |
| 09:40 | 1,792.00 | 1,797.00 | 1,783.00 | 1,793.00 | 25.1K |
| 09:45 | 1,797.00 | 1,797.00 | 1,792.00 | 1,796.00 | 4.1K |
| 09:50 | 1,793.00 | 1,793.00 | 1,782.00 | 1,786.00 | 9.5K |
| 09:55 | 1,788.00 | 1,794.00 | 1,787.00 | 1,793.00 | 2.8K |
| 10:00 | 1,785.00 | 1,801.00 | 1,785.00 | 1,797.00 | 39.7K |
| 10:05 | 1,798.00 | 1,811.00 | 1,798.00 | 1,808.00 | 4.7K |
| 10:10 | 1,808.00 | 1,811.00 | 1,802.00 | 1,802.00 | 14.0K |
| 10:15 | 1,810.00 | 1,811.00 | 1,802.00 | 1,811.00 | 6.9K |
| 10:20 | 1,811.00 | 1,811.00 | 1,793.00 | 1,801.00 | 8.8K |
| 10:25 | 1,793.00 | 1,810.00 | 1,793.00 | 1,809.00 | 3.5K |
| 10:30 | 1,809.00 | 1,809.00 | 1,802.00 | 1,808.00 | 2.2K |
| 10:35 | 1,808.00 | 1,840.00 | 1,803.00 | 1,827.00 | 78.8K |
| 10:40 | 1,827.00 | 1,834.00 | 1,821.00 | 1,822.00 | 9.7K |
| 10:45 | 1,820.00 | 1,827.00 | 1,810.00 | 1,814.00 | 15.1K |
| 10:50 | 1,814.00 | 1,818.00 | 1,811.00 | 1,817.00 | 5.4K |
| 10:55 | 1,811.00 | 1,811.00 | 1,803.00 | 1,805.00 | 16.4K |
| 11:00 | 1,804.00 | 1,808.00 | 1,793.00 | 1,797.00 | 19.7K |
| 11:05 | 1,797.00 | 1,797.00 | 1,787.00 | 1,796.00 | 11.8K |
| 11:10 | 1,788.00 | 1,796.00 | 1,788.00 | 1,796.00 | 2.4K |
| 11:15 | 1,796.00 | 1,796.00 | 1,794.00 | 1,794.00 | 0.7K |
| 11:20 | 1,795.00 | 1,795.00 | 1,778.00 | 1,785.00 | 30.2K |
| 11:25 | 1,785.00 | 1,798.00 | 1,778.00 | 1,798.00 | 16.9K |
| 11:30 | 1,798.00 | 1,808.00 | 1,798.00 | 1,807.00 | 7.1K |
| 11:35 | 1,807.00 | 1,808.00 | 1,800.00 | 1,804.00 | 7.8K |
| 11:40 | 1,804.00 | 1,804.00 | 1,800.00 | 1,804.00 | 1.3K |
| 11:45 | 1,803.00 | 1,804.00 | 1,800.00 | 1,800.00 | 1.3K |
| 11:50 | 1,800.00 | 1,808.00 | 1,800.00 | 1,808.00 | 6.6K |
| 11:55 | 1,808.00 | 1,810.00 | 1,808.00 | 1,810.00 | 1.2K |
| 12:00 | 1,810.00 | 1,810.00 | 1,796.00 | 1,796.00 | 7.7K |
| 12:05 | 1,800.00 | 1,809.00 | 1,799.00 | 1,809.00 | 6.4K |
| 12:10 | 1,809.00 | 1,815.00 | 1,808.00 | 1,815.00 | 14.4K |
| 12:15 | 1,816.00 | 1,822.00 | 1,816.00 | 1,819.00 | 21.5K |
| 12:20 | 1,820.00 | 1,825.00 | 1,818.00 | 1,825.00 | 5.9K |
| 12:25 | 1,825.00 | 1,831.00 | 1,824.00 | 1,831.00 | 9.5K |
| 12:30 | 1,828.00 | 1,828.00 | 1,813.00 | 1,815.00 | 7.2K |
| 12:35 | 1,819.00 | 1,823.00 | 1,819.00 | 1,823.00 | 4.6K |
| 12:40 | 1,822.00 | 1,823.00 | 1,809.00 | 1,823.00 | 4.8K |
| 12:45 | 1,820.00 | 1,823.00 | 1,817.00 | 1,821.00 | 1.7K |
| 12:50 | 1,821.00 | 1,822.00 | 1,803.00 | 1,822.00 | 3.4K |
| 12:55 | 1,822.00 | 1,822.00 | 1,818.00 | 1,821.00 | 1.5K |
| 13:00 | 1,815.00 | 1,815.00 | 1,814.00 | 1,815.00 | 0.7K |
| 13:05 | 1,814.00 | 1,814.00 | 1,813.00 | 1,814.00 | 4.0K |
| 13:10 | 1,812.00 | 1,822.00 | 1,812.00 | 1,819.00 | 1.4K |
| 13:15 | 1,822.00 | 1,822.00 | 1,814.00 | 1,814.00 | 2.3K |
| 13:20 | 1,815.00 | 1,818.00 | 1,814.00 | 1,817.00 | 3.3K |
| 13:25 | 1,815.00 | 1,819.00 | 1,812.00 | 1,818.00 | 2.8K |
| 13:30 | 1,817.00 | 1,818.00 | 1,811.00 | 1,817.00 | 2.7K |
| 13:35 | 1,816.00 | 1,816.00 | 1,815.00 | 1,815.00 | 0.7K |
| 13:40 | 1,815.00 | 1,815.00 | 1,814.00 | 1,814.00 | 0.3K |
| 13:45 | 1,814.00 | 1,816.00 | 1,814.00 | 1,815.00 | 2.1K |
| 13:50 | 1,814.00 | 1,818.00 | 1,814.00 | 1,818.00 | 4.1K |
| 13:55 | 1,821.00 | 1,896.00 | 1,821.00 | 1,888.00 | 246.4K |
| 14:00 | 1,888.00 | 1,890.00 | 1,854.00 | 1,862.00 | 85.2K |
| 14:05 | 1,855.00 | 1,870.00 | 1,850.00 | 1,870.00 | 25.6K |
| 14:10 | 1,872.00 | 1,877.00 | 1,848.00 | 1,848.00 | 55.2K |
| 14:15 | 1,848.00 | 1,859.00 | 1,843.00 | 1,855.00 | 28.8K |
| 14:20 | 1,848.00 | 1,869.00 | 1,848.00 | 1,852.00 | 60.0K |
| 14:25 | 1,852.00 | 1,862.00 | 1,850.00 | 1,850.00 | 8.6K |
| 14:30 | 1,847.00 | 1,850.00 | 1,836.00 | 1,844.00 | 58.5K |
| 14:35 | 1,844.00 | 1,844.00 | 1,819.00 | 1,819.00 | 40.1K |
| 14:40 | 1,819.00 | 1,845.00 | 1,816.00 | 1,845.00 | 15.3K |
| 14:45 | 1,829.00 | 1,845.00 | 1,829.00 | 1,830.00 | 3.9K |
| 14:50 | 1,835.00 | 1,842.00 | 1,829.00 | 1,830.00 | 6.7K |
| 14:55 | 1,831.00 | 1,835.00 | 1,823.00 | 1,824.00 | 15.5K |
| 15:00 | 1,822.00 | 1,826.00 | 1,820.00 | 1,825.00 | 6.2K |
| 15:05 | 1,826.00 | 1,836.00 | 1,819.00 | 1,835.00 | 28.3K |
| 15:10 | 1,835.00 | 1,849.00 | 1,834.00 | 1,848.00 | 58.3K |
| 15:15 | 1,848.00 | 1,849.00 | 1,824.00 | 1,830.00 | 37.6K |
| 15:25 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 17.6K |