1,596.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,865.00 | 1,878.00 | 1,820.00 | 1,820.00 | 44.7K |
| 09:05 | 1,820.00 | 1,824.00 | 1,780.00 | 1,817.00 | 85.7K |
| 09:10 | 1,803.00 | 1,803.00 | 1,764.00 | 1,796.00 | 78.7K |
| 09:15 | 1,796.00 | 1,796.00 | 1,747.00 | 1,756.00 | 68.6K |
| 09:20 | 1,756.00 | 1,774.00 | 1,755.00 | 1,773.00 | 18.9K |
| 09:25 | 1,773.00 | 1,783.00 | 1,759.00 | 1,768.00 | 5.1K |
| 09:30 | 1,773.00 | 1,782.00 | 1,755.00 | 1,762.00 | 13.2K |
| 09:35 | 1,758.00 | 1,763.00 | 1,750.00 | 1,756.00 | 21.9K |
| 09:40 | 1,750.00 | 1,750.00 | 1,710.00 | 1,729.00 | 121.0K |
| 09:45 | 1,729.00 | 1,750.00 | 1,729.00 | 1,744.00 | 35.4K |
| 09:50 | 1,744.00 | 1,745.00 | 1,732.00 | 1,743.00 | 8.3K |
| 09:55 | 1,745.00 | 1,769.00 | 1,743.00 | 1,769.00 | 30.2K |
| 10:00 | 1,769.00 | 1,771.00 | 1,745.00 | 1,745.00 | 20.6K |
| 10:05 | 1,749.00 | 1,750.00 | 1,740.00 | 1,749.00 | 4.1K |
| 10:10 | 1,750.00 | 1,750.00 | 1,720.00 | 1,729.00 | 19.8K |
| 10:15 | 1,729.00 | 1,736.00 | 1,721.00 | 1,728.00 | 7.7K |
| 10:20 | 1,732.00 | 1,749.00 | 1,732.00 | 1,748.00 | 29.2K |
| 10:25 | 1,748.00 | 1,755.00 | 1,748.00 | 1,750.00 | 5.7K |
| 10:30 | 1,754.00 | 1,754.00 | 1,744.00 | 1,748.00 | 4.7K |
| 10:35 | 1,748.00 | 1,750.00 | 1,748.00 | 1,750.00 | 0.3K |
| 10:40 | 1,750.00 | 1,750.00 | 1,730.00 | 1,730.00 | 16.7K |
| 10:45 | 1,730.00 | 1,732.00 | 1,727.00 | 1,732.00 | 3.6K |
| 10:50 | 1,730.00 | 1,731.00 | 1,728.00 | 1,728.00 | 3.0K |
| 10:55 | 1,729.00 | 1,737.00 | 1,721.00 | 1,730.00 | 22.0K |
| 11:00 | 1,730.00 | 1,730.00 | 1,718.00 | 1,729.00 | 12.6K |
| 11:05 | 1,728.00 | 1,735.00 | 1,728.00 | 1,735.00 | 2.3K |
| 11:10 | 1,726.00 | 1,734.00 | 1,725.00 | 1,725.00 | 3.4K |
| 11:15 | 1,720.00 | 1,722.00 | 1,719.00 | 1,722.00 | 5.6K |
| 11:20 | 1,722.00 | 1,724.00 | 1,713.00 | 1,719.00 | 17.7K |
| 11:25 | 1,719.00 | 1,724.00 | 1,713.00 | 1,724.00 | 6.5K |
| 11:30 | 1,722.00 | 1,722.00 | 1,720.00 | 1,722.00 | 0.7K |
| 11:35 | 1,722.00 | 1,730.00 | 1,716.00 | 1,730.00 | 29.3K |
| 11:40 | 1,730.00 | 1,731.00 | 1,723.00 | 1,723.00 | 10.5K |
| 11:45 | 1,729.00 | 1,729.00 | 1,718.00 | 1,729.00 | 1.3K |
| 11:50 | 1,713.00 | 1,726.00 | 1,713.00 | 1,715.00 | 12.2K |
| 11:55 | 1,715.00 | 1,715.00 | 1,700.00 | 1,700.00 | 42.4K |
| 12:00 | 1,707.00 | 1,707.00 | 1,699.00 | 1,701.00 | 20.9K |
| 12:05 | 1,703.00 | 1,706.00 | 1,700.00 | 1,701.00 | 20.3K |
| 12:10 | 1,701.00 | 1,712.00 | 1,701.00 | 1,703.00 | 1.3K |
| 12:15 | 1,703.00 | 1,708.00 | 1,696.00 | 1,701.00 | 3.7K |
| 12:20 | 1,706.00 | 1,710.00 | 1,704.00 | 1,710.00 | 6.1K |
| 12:25 | 1,710.00 | 1,727.00 | 1,706.00 | 1,713.00 | 5.7K |
| 12:30 | 1,723.00 | 1,723.00 | 1,707.00 | 1,722.00 | 0.6K |
| 12:35 | 1,722.00 | 1,722.00 | 1,705.00 | 1,705.00 | 6.7K |
| 12:40 | 1,701.00 | 1,710.00 | 1,701.00 | 1,710.00 | 27.3K |
| 12:45 | 1,704.00 | 1,717.00 | 1,704.00 | 1,705.00 | 0.6K |
| 12:50 | 1,716.00 | 1,722.00 | 1,708.00 | 1,722.00 | 2.3K |
| 12:55 | 1,722.00 | 1,729.00 | 1,703.00 | 1,703.00 | 17.6K |
| 13:00 | 1,713.00 | 1,713.00 | 1,691.00 | 1,700.00 | 26.6K |
| 13:05 | 1,700.00 | 1,716.00 | 1,697.00 | 1,716.00 | 8.2K |
| 13:10 | 1,715.00 | 1,715.00 | 1,707.00 | 1,708.00 | 15.3K |
| 13:15 | 1,709.00 | 1,723.00 | 1,709.00 | 1,723.00 | 11.8K |
| 13:20 | 1,717.00 | 1,738.00 | 1,717.00 | 1,738.00 | 7.5K |
| 13:25 | 1,739.00 | 1,748.00 | 1,735.00 | 1,747.00 | 14.2K |
| 13:30 | 1,747.00 | 1,747.00 | 1,739.00 | 1,747.00 | 13.7K |
| 13:35 | 1,747.00 | 1,747.00 | 1,730.00 | 1,733.00 | 5.8K |
| 13:40 | 1,734.00 | 1,744.00 | 1,734.00 | 1,744.00 | 6.9K |
| 13:45 | 1,744.00 | 1,744.00 | 1,734.00 | 1,744.00 | 12.0K |
| 13:50 | 1,738.00 | 1,744.00 | 1,738.00 | 1,739.00 | 3.6K |
| 13:55 | 1,740.00 | 1,754.00 | 1,740.00 | 1,754.00 | 11.3K |
| 14:00 | 1,755.00 | 1,755.00 | 1,752.00 | 1,752.00 | 15.8K |
| 14:05 | 1,751.00 | 1,752.00 | 1,744.00 | 1,751.00 | 13.7K |
| 14:10 | 1,751.00 | 1,752.00 | 1,749.00 | 1,750.00 | 1.8K |
| 14:15 | 1,750.00 | 1,781.00 | 1,750.00 | 1,778.00 | 60.6K |
| 14:20 | 1,766.00 | 1,780.00 | 1,765.00 | 1,780.00 | 30.5K |
| 14:25 | 1,780.00 | 1,780.00 | 1,768.00 | 1,779.00 | 3.6K |
| 14:30 | 1,779.00 | 1,780.00 | 1,770.00 | 1,780.00 | 4.0K |
| 14:35 | 1,780.00 | 1,787.00 | 1,780.00 | 1,787.00 | 21.8K |
| 14:40 | 1,786.00 | 1,787.00 | 1,775.00 | 1,787.00 | 12.5K |
| 14:45 | 1,787.00 | 1,789.00 | 1,781.00 | 1,787.00 | 32.9K |
| 14:50 | 1,787.00 | 1,789.00 | 1,787.00 | 1,788.00 | 15.0K |
| 14:55 | 1,789.00 | 1,789.00 | 1,777.00 | 1,788.00 | 17.0K |
| 15:00 | 1,788.00 | 1,794.00 | 1,776.00 | 1,793.00 | 43.4K |
| 15:05 | 1,793.00 | 1,793.00 | 1,787.00 | 1,787.00 | 3.9K |
| 15:10 | 1,785.00 | 1,795.00 | 1,785.00 | 1,795.00 | 14.0K |
| 15:15 | 1,795.00 | 1,795.00 | 1,771.00 | 1,776.00 | 67.6K |
| 15:25 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 11.9K |