1,596.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,834.00 | 1,860.00 | 1,827.00 | 1,860.00 | 23.2K |
| 09:05 | 1,851.00 | 1,863.00 | 1,850.00 | 1,862.00 | 15.4K |
| 09:10 | 1,863.00 | 1,864.00 | 1,859.00 | 1,859.00 | 5.3K |
| 09:15 | 1,857.00 | 1,857.00 | 1,850.00 | 1,854.00 | 6.5K |
| 09:20 | 1,850.00 | 1,854.00 | 1,850.00 | 1,852.00 | 1.3K |
| 09:25 | 1,849.00 | 1,853.00 | 1,841.00 | 1,852.00 | 6.3K |
| 09:30 | 1,852.00 | 1,853.00 | 1,842.00 | 1,853.00 | 1.8K |
| 09:35 | 1,853.00 | 1,857.00 | 1,853.00 | 1,857.00 | 10.1K |
| 09:40 | 1,859.00 | 1,870.00 | 1,859.00 | 1,870.00 | 25.0K |
| 09:45 | 1,870.00 | 1,870.00 | 1,858.00 | 1,868.00 | 1.9K |
| 09:50 | 1,858.00 | 1,868.00 | 1,843.00 | 1,865.00 | 4.7K |
| 09:55 | 1,860.00 | 1,882.00 | 1,860.00 | 1,881.00 | 58.9K |
| 10:00 | 1,880.00 | 1,918.00 | 1,880.00 | 1,907.00 | 95.1K |
| 10:05 | 1,915.00 | 1,930.00 | 1,904.00 | 1,930.00 | 47.5K |
| 10:10 | 1,929.00 | 1,929.00 | 1,916.00 | 1,917.00 | 3.7K |
| 10:15 | 1,919.00 | 1,927.00 | 1,910.00 | 1,920.00 | 21.9K |
| 10:20 | 1,920.00 | 1,920.00 | 1,908.00 | 1,908.00 | 1.7K |
| 10:25 | 1,907.00 | 1,907.00 | 1,890.00 | 1,897.00 | 19.8K |
| 10:30 | 1,896.00 | 1,897.00 | 1,892.00 | 1,893.00 | 6.6K |
| 10:35 | 1,893.00 | 1,897.00 | 1,888.00 | 1,889.00 | 5.6K |
| 10:40 | 1,889.00 | 1,889.00 | 1,885.00 | 1,887.00 | 5.3K |
| 10:45 | 1,887.00 | 1,887.00 | 1,884.00 | 1,884.00 | 7.6K |
| 10:50 | 1,883.00 | 1,894.00 | 1,880.00 | 1,894.00 | 9.4K |
| 10:55 | 1,894.00 | 1,894.00 | 1,893.00 | 1,893.00 | 0.0K |
| 11:00 | 1,888.00 | 1,891.00 | 1,885.00 | 1,891.00 | 0.5K |
| 11:05 | 1,891.00 | 1,893.00 | 1,891.00 | 1,893.00 | 1.3K |
| 11:10 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1.4K |
| 11:15 | 1,893.00 | 1,900.00 | 1,892.00 | 1,900.00 | 18.3K |
| 11:20 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 0.5K |
| 11:25 | 1,901.00 | 1,923.00 | 1,899.00 | 1,920.00 | 66.1K |
| 11:30 | 1,920.00 | 1,920.00 | 1,913.00 | 1,913.00 | 9.9K |
| 11:35 | 1,918.00 | 1,920.00 | 1,918.00 | 1,918.00 | 3.7K |
| 11:40 | 1,918.00 | 1,923.00 | 1,918.00 | 1,922.00 | 11.8K |
| 11:45 | 1,923.00 | 1,936.00 | 1,923.00 | 1,936.00 | 82.5K |
| 11:50 | 1,937.00 | 1,941.00 | 1,935.00 | 1,937.00 | 9.1K |
| 11:55 | 1,935.00 | 1,949.00 | 1,935.00 | 1,949.00 | 24.6K |
| 12:00 | 1,948.00 | 1,949.00 | 1,944.00 | 1,944.00 | 18.3K |
| 12:05 | 1,943.00 | 1,943.00 | 1,938.00 | 1,938.00 | 19.3K |
| 12:10 | 1,942.00 | 1,942.00 | 1,937.00 | 1,937.00 | 1.7K |
| 12:15 | 1,936.00 | 1,936.00 | 1,927.00 | 1,929.00 | 20.2K |
| 12:20 | 1,929.00 | 1,931.00 | 1,919.00 | 1,931.00 | 5.0K |
| 12:25 | 1,931.00 | 1,948.00 | 1,922.00 | 1,948.00 | 8.8K |
| 12:30 | 1,950.00 | 1,950.00 | 1,939.00 | 1,948.00 | 22.4K |
| 12:35 | 1,948.00 | 1,948.00 | 1,931.00 | 1,933.00 | 2.3K |
| 12:40 | 1,933.00 | 1,944.00 | 1,933.00 | 1,944.00 | 0.9K |
| 12:45 | 1,942.00 | 1,942.00 | 1,930.00 | 1,942.00 | 1.3K |
| 12:50 | 1,942.00 | 1,942.00 | 1,934.00 | 1,942.00 | 0.0K |
| 12:55 | 1,942.00 | 1,942.00 | 1,940.00 | 1,940.00 | 2.5K |
| 13:00 | 1,937.00 | 1,944.00 | 1,937.00 | 1,942.00 | 6.1K |
| 13:05 | 1,943.00 | 1,943.00 | 1,937.00 | 1,937.00 | 4.4K |
| 13:10 | 1,938.00 | 1,939.00 | 1,934.00 | 1,939.00 | 2.1K |
| 13:15 | 1,939.00 | 1,939.00 | 1,934.00 | 1,939.00 | 1.5K |
| 13:20 | 1,940.00 | 1,948.00 | 1,940.00 | 1,947.00 | 38.6K |
| 13:25 | 1,948.00 | 1,970.00 | 1,948.00 | 1,959.00 | 103.6K |
| 13:30 | 1,965.00 | 1,974.00 | 1,956.00 | 1,970.00 | 38.7K |
| 13:35 | 1,970.00 | 1,971.00 | 1,961.00 | 1,961.00 | 13.4K |
| 13:40 | 1,963.00 | 1,963.00 | 1,957.00 | 1,961.00 | 7.9K |
| 13:45 | 1,961.00 | 1,963.00 | 1,953.00 | 1,957.00 | 21.7K |
| 13:50 | 1,957.00 | 1,963.00 | 1,957.00 | 1,963.00 | 11.8K |
| 13:55 | 1,963.00 | 1,967.00 | 1,963.00 | 1,965.00 | 7.9K |
| 14:00 | 1,961.00 | 1,970.00 | 1,952.00 | 1,956.00 | 42.8K |
| 14:05 | 1,955.00 | 1,965.00 | 1,954.00 | 1,964.00 | 7.7K |
| 14:10 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 0.9K |
| 14:15 | 1,964.00 | 1,967.00 | 1,955.00 | 1,965.00 | 9.4K |
| 14:20 | 1,967.00 | 1,991.00 | 1,966.00 | 1,985.00 | 133.2K |
| 14:25 | 1,988.00 | 1,990.00 | 1,981.00 | 1,984.00 | 25.3K |
| 14:30 | 1,984.00 | 1,989.00 | 1,976.00 | 1,988.00 | 12.8K |
| 14:35 | 1,982.00 | 1,988.00 | 1,981.00 | 1,986.00 | 0.6K |
| 14:40 | 1,986.00 | 1,989.00 | 1,985.00 | 1,989.00 | 15.9K |
| 14:45 | 1,989.00 | 1,993.00 | 1,985.00 | 1,985.00 | 41.3K |
| 14:50 | 1,985.00 | 1,991.00 | 1,984.00 | 1,990.00 | 4.4K |
| 14:55 | 1,989.00 | 2,020.00 | 1,989.00 | 2,020.00 | 97.8K |
| 15:00 | 2,020.00 | 2,020.00 | 1,997.00 | 2,000.00 | 42.0K |
| 15:05 | 1,997.00 | 2,020.00 | 1,993.00 | 2,020.00 | 35.4K |
| 15:10 | 2,020.00 | 2,025.00 | 2,005.00 | 2,020.00 | 51.5K |
| 15:15 | 2,025.00 | 2,035.00 | 2,010.00 | 2,020.00 | 80.6K |
| 15:25 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 38.9K |