1,596.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,060.00 | 2,235.00 | 2,015.00 | 2,160.00 | 1,923.6K |
| 09:05 | 2,150.00 | 2,160.00 | 2,050.00 | 2,055.00 | 502.0K |
| 09:10 | 2,050.00 | 2,095.00 | 1,977.00 | 1,992.00 | 430.2K |
| 09:15 | 1,981.00 | 1,989.00 | 1,891.00 | 1,907.00 | 377.1K |
| 09:20 | 1,892.00 | 1,926.00 | 1,874.00 | 1,906.00 | 280.9K |
| 09:25 | 1,894.00 | 1,894.00 | 1,817.00 | 1,851.00 | 257.8K |
| 09:30 | 1,846.00 | 1,851.00 | 1,805.00 | 1,822.00 | 171.6K |
| 09:35 | 1,815.00 | 1,837.00 | 1,770.00 | 1,788.00 | 225.6K |
| 09:40 | 1,788.00 | 1,788.00 | 1,730.00 | 1,763.00 | 175.0K |
| 09:45 | 1,768.00 | 1,771.00 | 1,754.00 | 1,766.00 | 44.0K |
| 09:50 | 1,765.00 | 1,788.00 | 1,757.00 | 1,783.00 | 41.9K |
| 09:55 | 1,783.00 | 1,800.00 | 1,777.00 | 1,778.00 | 75.3K |
| 10:00 | 1,774.00 | 1,786.00 | 1,760.00 | 1,775.00 | 44.4K |
| 10:05 | 1,769.00 | 1,771.00 | 1,761.00 | 1,770.00 | 14.0K |
| 10:10 | 1,770.00 | 1,771.00 | 1,758.00 | 1,758.00 | 16.9K |
| 10:15 | 1,757.00 | 1,759.00 | 1,752.00 | 1,757.00 | 36.4K |
| 10:20 | 1,758.00 | 1,759.00 | 1,749.00 | 1,759.00 | 30.5K |
| 10:25 | 1,759.00 | 1,783.00 | 1,755.00 | 1,783.00 | 19.4K |
| 10:30 | 1,779.00 | 1,781.00 | 1,768.00 | 1,769.00 | 12.0K |
| 10:35 | 1,769.00 | 1,769.00 | 1,755.00 | 1,757.00 | 13.2K |
| 10:40 | 1,753.00 | 1,762.00 | 1,753.00 | 1,760.00 | 8.4K |
| 10:45 | 1,761.00 | 1,767.00 | 1,760.00 | 1,766.00 | 8.5K |
| 10:50 | 1,768.00 | 1,768.00 | 1,760.00 | 1,761.00 | 7.4K |
| 10:55 | 1,758.00 | 1,782.00 | 1,752.00 | 1,782.00 | 19.3K |
| 11:00 | 1,782.00 | 1,782.00 | 1,755.00 | 1,758.00 | 15.9K |
| 11:05 | 1,759.00 | 1,779.00 | 1,756.00 | 1,760.00 | 12.4K |
| 11:10 | 1,756.00 | 1,761.00 | 1,755.00 | 1,761.00 | 5.1K |
| 11:15 | 1,761.00 | 1,764.00 | 1,761.00 | 1,763.00 | 6.8K |
| 11:20 | 1,763.00 | 1,763.00 | 1,757.00 | 1,757.00 | 4.9K |
| 11:25 | 1,757.00 | 1,760.00 | 1,756.00 | 1,757.00 | 5.6K |
| 11:30 | 1,757.00 | 1,761.00 | 1,755.00 | 1,756.00 | 10.1K |
| 11:35 | 1,757.00 | 1,762.00 | 1,756.00 | 1,762.00 | 8.5K |
| 11:40 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 3.8K |
| 11:45 | 1,760.00 | 1,760.00 | 1,751.00 | 1,751.00 | 10.0K |
| 11:50 | 1,751.00 | 1,752.00 | 1,750.00 | 1,752.00 | 18.3K |
| 11:55 | 1,752.00 | 1,756.00 | 1,751.00 | 1,754.00 | 3.1K |
| 12:00 | 1,754.00 | 1,754.00 | 1,745.00 | 1,747.00 | 16.5K |
| 12:05 | 1,747.00 | 1,749.00 | 1,746.00 | 1,746.00 | 4.4K |
| 12:10 | 1,746.00 | 1,747.00 | 1,745.00 | 1,747.00 | 7.0K |
| 12:15 | 1,747.00 | 1,747.00 | 1,727.00 | 1,727.00 | 54.4K |
| 12:20 | 1,729.00 | 1,737.00 | 1,723.00 | 1,737.00 | 63.7K |
| 12:25 | 1,734.00 | 1,737.00 | 1,731.00 | 1,732.00 | 12.3K |
| 12:30 | 1,732.00 | 1,735.00 | 1,726.00 | 1,726.00 | 16.5K |
| 12:35 | 1,726.00 | 1,726.00 | 1,704.00 | 1,704.00 | 69.5K |
| 12:40 | 1,698.00 | 1,700.00 | 1,670.00 | 1,700.00 | 90.1K |
| 12:45 | 1,698.00 | 1,705.00 | 1,686.00 | 1,686.00 | 17.6K |
| 12:50 | 1,686.00 | 1,688.00 | 1,654.00 | 1,680.00 | 96.8K |
| 12:55 | 1,680.00 | 1,683.00 | 1,669.00 | 1,675.00 | 24.4K |
| 13:00 | 1,675.00 | 1,685.00 | 1,675.00 | 1,685.00 | 25.1K |
| 13:05 | 1,685.00 | 1,686.00 | 1,677.00 | 1,682.00 | 9.2K |
| 13:10 | 1,676.00 | 1,685.00 | 1,676.00 | 1,679.00 | 7.7K |
| 13:15 | 1,680.00 | 1,683.00 | 1,673.00 | 1,674.00 | 15.3K |
| 13:20 | 1,673.00 | 1,681.00 | 1,672.00 | 1,675.00 | 7.1K |
| 13:25 | 1,679.00 | 1,683.00 | 1,673.00 | 1,682.00 | 18.6K |
| 13:30 | 1,683.00 | 1,683.00 | 1,673.00 | 1,679.00 | 21.4K |
| 13:35 | 1,674.00 | 1,680.00 | 1,672.00 | 1,672.00 | 15.3K |
| 13:40 | 1,673.00 | 1,676.00 | 1,672.00 | 1,672.00 | 7.7K |
| 13:45 | 1,675.00 | 1,676.00 | 1,648.00 | 1,650.00 | 124.9K |
| 13:50 | 1,654.00 | 1,673.00 | 1,649.00 | 1,672.00 | 28.4K |
| 13:55 | 1,673.00 | 1,691.00 | 1,673.00 | 1,689.00 | 21.3K |
| 14:00 | 1,688.00 | 1,692.00 | 1,685.00 | 1,685.00 | 7.8K |
| 14:05 | 1,684.00 | 1,687.00 | 1,682.00 | 1,683.00 | 2.5K |
| 14:10 | 1,683.00 | 1,688.00 | 1,677.00 | 1,677.00 | 14.3K |
| 14:15 | 1,677.00 | 1,683.00 | 1,677.00 | 1,680.00 | 4.4K |
| 14:20 | 1,682.00 | 1,687.00 | 1,676.00 | 1,685.00 | 12.5K |
| 14:25 | 1,685.00 | 1,686.00 | 1,677.00 | 1,685.00 | 1.9K |
| 14:30 | 1,685.00 | 1,685.00 | 1,661.00 | 1,661.00 | 10.6K |
| 14:35 | 1,661.00 | 1,677.00 | 1,661.00 | 1,664.00 | 14.5K |
| 14:40 | 1,671.00 | 1,675.00 | 1,666.00 | 1,674.00 | 8.5K |
| 14:45 | 1,674.00 | 1,697.00 | 1,674.00 | 1,693.00 | 58.9K |
| 14:50 | 1,693.00 | 1,697.00 | 1,686.00 | 1,693.00 | 21.7K |
| 14:55 | 1,692.00 | 1,694.00 | 1,686.00 | 1,693.00 | 8.9K |
| 15:00 | 1,694.00 | 1,700.00 | 1,694.00 | 1,698.00 | 13.3K |
| 15:05 | 1,698.00 | 1,698.00 | 1,686.00 | 1,686.00 | 17.6K |
| 15:10 | 1,687.00 | 1,694.00 | 1,684.00 | 1,684.00 | 34.6K |
| 15:15 | 1,682.00 | 1,689.00 | 1,678.00 | 1,689.00 | 58.7K |
| 15:25 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 24.5K |