1,644.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,550.00 | 1,649.00 | 1,550.00 | 1,635.00 | 109.0K |
| 09:05 | 1,629.00 | 1,652.00 | 1,623.00 | 1,644.00 | 53.0K |
| 09:10 | 1,655.00 | 1,690.00 | 1,646.00 | 1,688.00 | 83.4K |
| 09:15 | 1,674.00 | 1,685.00 | 1,657.00 | 1,672.00 | 28.1K |
| 09:20 | 1,672.00 | 1,672.00 | 1,661.00 | 1,661.00 | 5.1K |
| 09:25 | 1,661.00 | 1,667.00 | 1,651.00 | 1,651.00 | 27.5K |
| 09:30 | 1,651.00 | 1,652.00 | 1,630.00 | 1,645.00 | 30.6K |
| 09:35 | 1,629.00 | 1,644.00 | 1,628.00 | 1,628.00 | 6.1K |
| 09:40 | 1,627.00 | 1,634.00 | 1,626.00 | 1,626.00 | 8.7K |
| 09:45 | 1,626.00 | 1,631.00 | 1,616.00 | 1,618.00 | 23.1K |
| 09:50 | 1,618.00 | 1,618.00 | 1,600.00 | 1,600.00 | 27.9K |
| 09:55 | 1,600.00 | 1,609.00 | 1,600.00 | 1,601.00 | 9.9K |
| 10:00 | 1,600.00 | 1,600.00 | 1,590.00 | 1,598.00 | 19.3K |
| 10:05 | 1,597.00 | 1,616.00 | 1,597.00 | 1,616.00 | 4.3K |
| 10:10 | 1,616.00 | 1,624.00 | 1,605.00 | 1,624.00 | 4.1K |
| 10:15 | 1,624.00 | 1,624.00 | 1,614.00 | 1,621.00 | 0.7K |
| 10:20 | 1,621.00 | 1,621.00 | 1,610.00 | 1,610.00 | 1.9K |
| 10:25 | 1,610.00 | 1,610.00 | 1,604.00 | 1,604.00 | 4.8K |
| 10:30 | 1,604.00 | 1,604.00 | 1,590.00 | 1,591.00 | 16.4K |
| 10:35 | 1,591.00 | 1,612.00 | 1,587.00 | 1,612.00 | 21.9K |
| 10:40 | 1,619.00 | 1,619.00 | 1,608.00 | 1,613.00 | 4.4K |
| 10:45 | 1,617.00 | 1,621.00 | 1,600.00 | 1,600.00 | 49.7K |
| 10:50 | 1,591.00 | 1,600.00 | 1,591.00 | 1,600.00 | 11.8K |
| 10:55 | 1,607.00 | 1,619.00 | 1,607.00 | 1,611.00 | 11.1K |
| 11:00 | 1,611.00 | 1,618.00 | 1,611.00 | 1,617.00 | 6.2K |
| 11:05 | 1,617.00 | 1,623.00 | 1,615.00 | 1,617.00 | 3.1K |
| 11:10 | 1,625.00 | 1,643.00 | 1,625.00 | 1,632.00 | 11.3K |
| 11:15 | 1,639.00 | 1,657.00 | 1,639.00 | 1,651.00 | 17.3K |
| 11:20 | 1,650.00 | 1,650.00 | 1,641.00 | 1,647.00 | 0.6K |
| 11:25 | 1,641.00 | 1,641.00 | 1,627.00 | 1,627.00 | 5.3K |
| 11:30 | 1,627.00 | 1,644.00 | 1,625.00 | 1,644.00 | 2.9K |
| 11:35 | 1,630.00 | 1,641.00 | 1,630.00 | 1,641.00 | 0.8K |
| 11:40 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 0.3K |
| 11:45 | 1,636.00 | 1,658.00 | 1,632.00 | 1,657.00 | 14.5K |
| 11:50 | 1,655.00 | 1,657.00 | 1,648.00 | 1,657.00 | 2.1K |
| 11:55 | 1,649.00 | 1,649.00 | 1,641.00 | 1,641.00 | 1.4K |
| 12:00 | 1,641.00 | 1,649.00 | 1,641.00 | 1,648.00 | 3.1K |
| 12:05 | 1,643.00 | 1,649.00 | 1,640.00 | 1,645.00 | 2.9K |
| 12:10 | 1,643.00 | 1,643.00 | 1,639.00 | 1,639.00 | 0.4K |
| 12:15 | 1,639.00 | 1,644.00 | 1,639.00 | 1,644.00 | 0.8K |
| 12:20 | 1,638.00 | 1,638.00 | 1,637.00 | 1,637.00 | 4.3K |
| 12:25 | 1,636.00 | 1,637.00 | 1,630.00 | 1,633.00 | 8.7K |
| 12:30 | 1,633.00 | 1,633.00 | 1,623.00 | 1,623.00 | 5.9K |
| 12:35 | 1,628.00 | 1,633.00 | 1,621.00 | 1,623.00 | 8.5K |
| 12:40 | 1,622.00 | 1,633.00 | 1,621.00 | 1,630.00 | 1.9K |
| 12:45 | 1,633.00 | 1,644.00 | 1,631.00 | 1,637.00 | 11.6K |
| 12:50 | 1,631.00 | 1,637.00 | 1,630.00 | 1,637.00 | 4.1K |
| 12:55 | 1,637.00 | 1,637.00 | 1,629.00 | 1,629.00 | 3.4K |
| 13:00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 13:05 | 1,630.00 | 1,644.00 | 1,629.00 | 1,644.00 | 4.9K |
| 13:10 | 1,643.00 | 1,644.00 | 1,643.00 | 1,644.00 | 0.5K |
| 13:15 | 1,635.00 | 1,643.00 | 1,635.00 | 1,635.00 | 1.1K |
| 13:20 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.7K |
| 13:25 | 1,629.00 | 1,629.00 | 1,614.00 | 1,621.00 | 20.9K |
| 13:30 | 1,621.00 | 1,621.00 | 1,612.00 | 1,619.00 | 7.9K |
| 13:35 | 1,617.00 | 1,633.00 | 1,617.00 | 1,633.00 | 1.7K |
| 13:40 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 2.0K |
| 13:45 | 1,621.00 | 1,630.00 | 1,621.00 | 1,621.00 | 4.9K |
| 13:50 | 1,628.00 | 1,628.00 | 1,619.00 | 1,628.00 | 3.9K |
| 13:55 | 1,628.00 | 1,629.00 | 1,628.00 | 1,629.00 | 10.2K |
| 14:00 | 1,631.00 | 1,640.00 | 1,631.00 | 1,638.00 | 0.8K |
| 14:05 | 1,637.00 | 1,637.00 | 1,617.00 | 1,633.00 | 18.7K |
| 14:10 | 1,619.00 | 1,631.00 | 1,619.00 | 1,631.00 | 1.5K |
| 14:15 | 1,630.00 | 1,634.00 | 1,630.00 | 1,634.00 | 0.1K |
| 14:20 | 1,623.00 | 1,633.00 | 1,623.00 | 1,631.00 | 0.6K |
| 14:25 | 1,631.00 | 1,631.00 | 1,621.00 | 1,631.00 | 5.7K |
| 14:30 | 1,631.00 | 1,665.00 | 1,631.00 | 1,665.00 | 23.1K |
| 14:35 | 1,665.00 | 1,672.00 | 1,652.00 | 1,672.00 | 12.5K |
| 14:40 | 1,671.00 | 1,683.00 | 1,653.00 | 1,683.00 | 29.9K |
| 14:45 | 1,682.00 | 1,682.00 | 1,663.00 | 1,672.00 | 0.4K |
| 14:50 | 1,654.00 | 1,671.00 | 1,654.00 | 1,664.00 | 4.6K |
| 14:55 | 1,652.00 | 1,662.00 | 1,652.00 | 1,662.00 | 0.9K |
| 15:00 | 1,662.00 | 1,678.00 | 1,662.00 | 1,677.00 | 3.1K |
| 15:05 | 1,662.00 | 1,677.00 | 1,662.00 | 1,677.00 | 2.2K |
| 15:10 | 1,677.00 | 1,677.00 | 1,654.00 | 1,665.00 | 4.1K |
| 15:15 | 1,658.00 | 1,675.00 | 1,644.00 | 1,644.00 | 26.4K |
| 15:25 | 1,644.00 | 1,644.00 | 1,644.00 | 1,644.00 | 9.5K |