1,546.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,469.00 | 1,518.00 | 1,467.00 | 1,489.00 | 361.2K |
| 09:05 | 1,489.00 | 1,499.00 | 1,483.00 | 1,494.00 | 60.1K |
| 09:10 | 1,492.00 | 1,492.00 | 1,486.00 | 1,488.00 | 54.4K |
| 09:15 | 1,488.00 | 1,516.00 | 1,486.00 | 1,510.00 | 203.4K |
| 09:20 | 1,511.00 | 1,512.00 | 1,497.00 | 1,504.00 | 98.1K |
| 09:25 | 1,504.00 | 1,504.00 | 1,487.00 | 1,487.00 | 81.0K |
| 09:30 | 1,487.00 | 1,494.00 | 1,485.00 | 1,491.00 | 48.7K |
| 09:35 | 1,492.00 | 1,492.00 | 1,482.00 | 1,484.00 | 52.8K |
| 09:40 | 1,484.00 | 1,484.00 | 1,480.00 | 1,481.00 | 32.5K |
| 09:45 | 1,480.00 | 1,496.00 | 1,477.00 | 1,496.00 | 37.4K |
| 09:50 | 1,492.00 | 1,511.00 | 1,490.00 | 1,506.00 | 60.6K |
| 09:55 | 1,506.00 | 1,507.00 | 1,494.00 | 1,495.00 | 53.1K |
| 10:00 | 1,495.00 | 1,513.00 | 1,493.00 | 1,511.00 | 82.4K |
| 10:05 | 1,511.00 | 1,511.00 | 1,499.00 | 1,508.00 | 26.7K |
| 10:10 | 1,509.00 | 1,510.00 | 1,502.00 | 1,507.00 | 30.3K |
| 10:15 | 1,505.00 | 1,508.00 | 1,497.00 | 1,503.00 | 20.0K |
| 10:20 | 1,503.00 | 1,516.00 | 1,503.00 | 1,516.00 | 66.8K |
| 10:25 | 1,516.00 | 1,536.00 | 1,516.00 | 1,528.00 | 396.2K |
| 10:30 | 1,529.00 | 1,540.00 | 1,519.00 | 1,520.00 | 173.8K |
| 10:35 | 1,520.00 | 1,523.00 | 1,510.00 | 1,515.00 | 94.0K |
| 10:40 | 1,515.00 | 1,525.00 | 1,515.00 | 1,518.00 | 14.1K |
| 10:45 | 1,518.00 | 1,520.00 | 1,515.00 | 1,516.00 | 7.8K |
| 10:50 | 1,515.00 | 1,515.00 | 1,508.00 | 1,512.00 | 53.4K |
| 10:55 | 1,509.00 | 1,516.00 | 1,508.00 | 1,508.00 | 17.6K |
| 11:00 | 1,510.00 | 1,513.00 | 1,507.00 | 1,509.00 | 8.1K |
| 11:05 | 1,513.00 | 1,579.00 | 1,513.00 | 1,563.00 | 683.9K |
| 11:10 | 1,564.00 | 1,568.00 | 1,533.00 | 1,534.00 | 1,105.7K |
| 11:15 | 1,533.00 | 1,546.00 | 1,531.00 | 1,535.00 | 148.4K |
| 11:20 | 1,540.00 | 1,550.00 | 1,533.00 | 1,548.00 | 147.1K |
| 11:25 | 1,549.00 | 1,585.00 | 1,546.00 | 1,567.00 | 1,503.0K |
| 11:30 | 1,566.00 | 1,571.00 | 1,556.00 | 1,564.00 | 432.9K |
| 11:35 | 1,561.00 | 1,563.00 | 1,544.00 | 1,544.00 | 265.6K |
| 11:40 | 1,544.00 | 1,556.00 | 1,539.00 | 1,548.00 | 129.6K |
| 11:45 | 1,546.00 | 1,551.00 | 1,538.00 | 1,539.00 | 69.2K |
| 11:50 | 1,543.00 | 1,554.00 | 1,538.00 | 1,554.00 | 48.9K |
| 11:55 | 1,558.00 | 1,559.00 | 1,546.00 | 1,552.00 | 72.0K |
| 12:00 | 1,550.00 | 1,553.00 | 1,542.00 | 1,545.00 | 38.8K |
| 12:05 | 1,548.00 | 1,555.00 | 1,546.00 | 1,555.00 | 42.0K |
| 12:10 | 1,555.00 | 1,556.00 | 1,542.00 | 1,544.00 | 42.0K |
| 12:15 | 1,543.00 | 1,546.00 | 1,541.00 | 1,541.00 | 46.0K |
| 12:20 | 1,541.00 | 1,543.00 | 1,538.00 | 1,542.00 | 48.8K |
| 12:25 | 1,542.00 | 1,544.00 | 1,539.00 | 1,544.00 | 25.8K |
| 12:30 | 1,540.00 | 1,548.00 | 1,540.00 | 1,542.00 | 62.3K |
| 12:35 | 1,540.00 | 1,543.00 | 1,533.00 | 1,533.00 | 57.7K |
| 12:40 | 1,535.00 | 1,547.00 | 1,533.00 | 1,544.00 | 72.6K |
| 12:45 | 1,544.00 | 1,545.00 | 1,542.00 | 1,544.00 | 23.9K |
| 12:50 | 1,544.00 | 1,547.00 | 1,534.00 | 1,534.00 | 67.6K |
| 12:55 | 1,535.00 | 1,539.00 | 1,533.00 | 1,535.00 | 48.1K |
| 13:00 | 1,535.00 | 1,632.00 | 1,535.00 | 1,601.00 | 2,787.0K |
| 13:05 | 1,599.00 | 1,605.00 | 1,558.00 | 1,568.00 | 2,082.9K |
| 13:10 | 1,569.00 | 1,588.00 | 1,563.00 | 1,571.00 | 586.8K |
| 13:15 | 1,572.00 | 1,577.00 | 1,560.00 | 1,564.00 | 312.3K |
| 13:20 | 1,565.00 | 1,585.00 | 1,561.00 | 1,567.00 | 469.4K |
| 13:25 | 1,567.00 | 1,581.00 | 1,563.00 | 1,569.00 | 149.1K |
| 13:30 | 1,567.00 | 1,570.00 | 1,561.00 | 1,563.00 | 164.6K |
| 13:35 | 1,563.00 | 1,577.00 | 1,557.00 | 1,575.00 | 229.5K |
| 13:40 | 1,571.00 | 1,583.00 | 1,566.00 | 1,573.00 | 242.5K |
| 13:45 | 1,571.00 | 1,576.00 | 1,562.00 | 1,568.00 | 91.7K |
| 13:50 | 1,573.00 | 1,573.00 | 1,557.00 | 1,559.00 | 162.8K |
| 13:55 | 1,557.00 | 1,562.00 | 1,540.00 | 1,557.00 | 249.7K |
| 14:00 | 1,556.00 | 1,559.00 | 1,548.00 | 1,551.00 | 70.1K |
| 14:05 | 1,550.00 | 1,558.00 | 1,547.00 | 1,554.00 | 81.1K |
| 14:10 | 1,555.00 | 1,560.00 | 1,549.00 | 1,556.00 | 50.7K |
| 14:15 | 1,557.00 | 1,560.00 | 1,554.00 | 1,555.00 | 29.6K |
| 14:20 | 1,555.00 | 1,558.00 | 1,553.00 | 1,554.00 | 36.6K |
| 14:25 | 1,554.00 | 1,555.00 | 1,543.00 | 1,551.00 | 103.8K |
| 14:30 | 1,552.00 | 1,556.00 | 1,546.00 | 1,550.00 | 35.3K |
| 14:35 | 1,552.00 | 1,552.00 | 1,543.00 | 1,550.00 | 55.6K |
| 14:40 | 1,550.00 | 1,553.00 | 1,545.00 | 1,545.00 | 87.0K |
| 14:45 | 1,551.00 | 1,554.00 | 1,545.00 | 1,550.00 | 66.5K |
| 14:50 | 1,550.00 | 1,552.00 | 1,547.00 | 1,551.00 | 48.8K |
| 14:55 | 1,551.00 | 1,557.00 | 1,551.00 | 1,555.00 | 54.8K |
| 15:00 | 1,555.00 | 1,556.00 | 1,550.00 | 1,555.00 | 67.7K |
| 15:05 | 1,555.00 | 1,555.00 | 1,549.00 | 1,554.00 | 54.4K |
| 15:10 | 1,553.00 | 1,559.00 | 1,548.00 | 1,549.00 | 119.7K |
| 15:15 | 1,549.00 | 1,551.00 | 1,537.00 | 1,541.00 | 196.7K |
| 15:25 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 129.2K |