1,596.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,632.00 | 1,654.00 | 1,612.00 | 1,635.00 | 102.8K |
| 09:05 | 1,635.00 | 1,640.00 | 1,615.00 | 1,638.00 | 26.9K |
| 09:10 | 1,638.00 | 1,651.00 | 1,620.00 | 1,646.00 | 16.9K |
| 09:15 | 1,651.00 | 1,665.00 | 1,625.00 | 1,665.00 | 8.3K |
| 09:20 | 1,648.00 | 1,658.00 | 1,647.00 | 1,657.00 | 1.2K |
| 09:25 | 1,643.00 | 1,655.00 | 1,643.00 | 1,655.00 | 0.1K |
| 09:30 | 1,643.00 | 1,655.00 | 1,641.00 | 1,655.00 | 2.8K |
| 09:35 | 1,639.00 | 1,655.00 | 1,637.00 | 1,653.00 | 3.1K |
| 09:40 | 1,652.00 | 1,658.00 | 1,652.00 | 1,658.00 | 3.2K |
| 09:50 | 1,658.00 | 1,658.00 | 1,646.00 | 1,658.00 | 0.2K |
| 09:55 | 1,656.00 | 1,660.00 | 1,656.00 | 1,660.00 | 6.1K |
| 10:00 | 1,660.00 | 1,666.00 | 1,660.00 | 1,666.00 | 3.7K |
| 10:05 | 1,665.00 | 1,680.00 | 1,665.00 | 1,680.00 | 10.9K |
| 10:10 | 1,680.00 | 1,710.00 | 1,680.00 | 1,710.00 | 42.5K |
| 10:15 | 1,710.00 | 1,710.00 | 1,677.00 | 1,698.00 | 28.2K |
| 10:20 | 1,696.00 | 1,705.00 | 1,687.00 | 1,703.00 | 8.9K |
| 10:25 | 1,703.00 | 1,719.00 | 1,703.00 | 1,710.00 | 39.0K |
| 10:30 | 1,715.00 | 1,715.00 | 1,704.00 | 1,712.00 | 3.5K |
| 10:35 | 1,712.00 | 1,712.00 | 1,711.00 | 1,711.00 | 0.9K |
| 10:40 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 0.1K |
| 10:45 | 1,701.00 | 1,709.00 | 1,700.00 | 1,708.00 | 4.3K |
| 10:50 | 1,708.00 | 1,708.00 | 1,690.00 | 1,705.00 | 7.8K |
| 10:55 | 1,705.00 | 1,705.00 | 1,700.00 | 1,700.00 | 2.0K |
| 11:00 | 1,705.00 | 1,716.00 | 1,705.00 | 1,716.00 | 18.5K |
| 11:05 | 1,715.00 | 1,720.00 | 1,710.00 | 1,715.00 | 17.2K |
| 11:10 | 1,714.00 | 1,715.00 | 1,714.00 | 1,714.00 | 0.5K |
| 11:15 | 1,709.00 | 1,712.00 | 1,705.00 | 1,705.00 | 0.7K |
| 11:20 | 1,712.00 | 1,721.00 | 1,712.00 | 1,720.00 | 8.4K |
| 11:25 | 1,719.00 | 1,723.00 | 1,719.00 | 1,723.00 | 12.5K |
| 11:30 | 1,725.00 | 1,725.00 | 1,718.00 | 1,724.00 | 8.4K |
| 11:35 | 1,724.00 | 1,724.00 | 1,718.00 | 1,722.00 | 2.1K |
| 11:40 | 1,723.00 | 1,724.00 | 1,718.00 | 1,720.00 | 4.8K |
| 11:45 | 1,720.00 | 1,740.00 | 1,720.00 | 1,738.00 | 25.4K |
| 11:50 | 1,738.00 | 1,741.00 | 1,730.00 | 1,741.00 | 31.7K |
| 11:55 | 1,744.00 | 1,746.00 | 1,738.00 | 1,743.00 | 11.3K |
| 12:00 | 1,744.00 | 1,745.00 | 1,738.00 | 1,739.00 | 3.1K |
| 12:05 | 1,738.00 | 1,738.00 | 1,733.00 | 1,738.00 | 2.4K |
| 12:10 | 1,739.00 | 1,744.00 | 1,737.00 | 1,744.00 | 5.9K |
| 12:15 | 1,745.00 | 1,748.00 | 1,744.00 | 1,748.00 | 8.1K |
| 12:20 | 1,748.00 | 1,757.00 | 1,748.00 | 1,751.00 | 36.0K |
| 12:25 | 1,757.00 | 1,776.00 | 1,757.00 | 1,776.00 | 29.4K |
| 12:30 | 1,777.00 | 1,864.00 | 1,776.00 | 1,827.00 | 364.8K |
| 12:35 | 1,832.00 | 1,836.00 | 1,784.00 | 1,805.00 | 212.9K |
| 12:40 | 1,805.00 | 1,805.00 | 1,760.00 | 1,773.00 | 64.8K |
| 12:45 | 1,772.00 | 1,783.00 | 1,767.00 | 1,771.00 | 24.0K |
| 12:50 | 1,771.00 | 1,812.00 | 1,770.00 | 1,803.00 | 50.5K |
| 12:55 | 1,804.00 | 1,804.00 | 1,788.00 | 1,793.00 | 3.7K |
| 13:00 | 1,786.00 | 1,797.00 | 1,777.00 | 1,793.00 | 11.6K |
| 13:05 | 1,792.00 | 1,795.00 | 1,777.00 | 1,787.00 | 4.6K |
| 13:10 | 1,787.00 | 1,796.00 | 1,782.00 | 1,796.00 | 12.4K |
| 13:15 | 1,795.00 | 1,813.00 | 1,790.00 | 1,806.00 | 20.4K |
| 13:20 | 1,806.00 | 1,815.00 | 1,791.00 | 1,815.00 | 20.5K |
| 13:25 | 1,811.00 | 1,820.00 | 1,803.00 | 1,806.00 | 12.0K |
| 13:30 | 1,795.00 | 1,814.00 | 1,792.00 | 1,802.00 | 23.7K |
| 13:35 | 1,806.00 | 1,811.00 | 1,795.00 | 1,811.00 | 7.3K |
| 13:40 | 1,809.00 | 1,849.00 | 1,809.00 | 1,836.00 | 64.3K |
| 13:45 | 1,835.00 | 1,847.00 | 1,825.00 | 1,835.00 | 16.2K |
| 13:50 | 1,830.00 | 1,835.00 | 1,825.00 | 1,835.00 | 5.7K |
| 13:55 | 1,831.00 | 1,831.00 | 1,795.00 | 1,795.00 | 6.7K |
| 14:00 | 1,798.00 | 1,831.00 | 1,798.00 | 1,823.00 | 4.3K |
| 14:05 | 1,827.00 | 1,854.00 | 1,823.00 | 1,844.00 | 27.5K |
| 14:10 | 1,844.00 | 1,864.00 | 1,844.00 | 1,854.00 | 23.4K |
| 14:15 | 1,854.00 | 1,856.00 | 1,844.00 | 1,853.00 | 9.5K |
| 14:20 | 1,855.00 | 1,862.00 | 1,843.00 | 1,851.00 | 18.2K |
| 14:25 | 1,851.00 | 1,851.00 | 1,840.00 | 1,849.00 | 4.3K |
| 14:30 | 1,849.00 | 1,855.00 | 1,849.00 | 1,855.00 | 15.5K |
| 14:35 | 1,855.00 | 1,855.00 | 1,834.00 | 1,834.00 | 13.7K |
| 14:40 | 1,834.00 | 1,834.00 | 1,825.00 | 1,834.00 | 7.5K |
| 14:45 | 1,834.00 | 1,849.00 | 1,834.00 | 1,847.00 | 4.1K |
| 14:50 | 1,847.00 | 1,847.00 | 1,846.00 | 1,846.00 | 3.4K |
| 14:55 | 1,847.00 | 1,848.00 | 1,840.00 | 1,848.00 | 9.7K |
| 15:00 | 1,847.00 | 1,895.00 | 1,840.00 | 1,890.00 | 210.2K |
| 15:05 | 1,888.00 | 1,895.00 | 1,841.00 | 1,853.00 | 49.0K |
| 15:10 | 1,853.00 | 1,894.00 | 1,828.00 | 1,859.00 | 50.7K |
| 15:15 | 1,857.00 | 1,857.00 | 1,823.00 | 1,835.00 | 12.6K |
| 15:25 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 22.3K |