1,546.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,524.00 | 1,545.00 | 1,520.00 | 1,545.00 | 225.1K |
| 09:05 | 1,545.00 | 1,567.00 | 1,541.00 | 1,567.00 | 246.0K |
| 09:10 | 1,567.00 | 1,567.00 | 1,551.00 | 1,552.00 | 116.3K |
| 09:15 | 1,551.00 | 1,554.00 | 1,539.00 | 1,539.00 | 99.3K |
| 09:20 | 1,540.00 | 1,545.00 | 1,532.00 | 1,539.00 | 81.8K |
| 09:25 | 1,538.00 | 1,543.00 | 1,531.00 | 1,535.00 | 87.6K |
| 09:30 | 1,535.00 | 1,540.00 | 1,530.00 | 1,535.00 | 62.7K |
| 09:35 | 1,534.00 | 1,564.00 | 1,531.00 | 1,563.00 | 139.2K |
| 09:40 | 1,561.00 | 1,588.00 | 1,561.00 | 1,576.00 | 612.6K |
| 09:45 | 1,573.00 | 1,579.00 | 1,565.00 | 1,579.00 | 102.7K |
| 09:50 | 1,574.00 | 1,578.00 | 1,561.00 | 1,564.00 | 116.4K |
| 09:55 | 1,566.00 | 1,573.00 | 1,560.00 | 1,568.00 | 75.5K |
| 10:00 | 1,568.00 | 1,568.00 | 1,555.00 | 1,557.00 | 59.8K |
| 10:05 | 1,557.00 | 1,564.00 | 1,555.00 | 1,556.00 | 16.8K |
| 10:10 | 1,558.00 | 1,559.00 | 1,555.00 | 1,556.00 | 18.5K |
| 10:15 | 1,557.00 | 1,559.00 | 1,545.00 | 1,551.00 | 76.2K |
| 10:20 | 1,547.00 | 1,559.00 | 1,546.00 | 1,552.00 | 50.3K |
| 10:25 | 1,552.00 | 1,557.00 | 1,552.00 | 1,555.00 | 23.8K |
| 10:30 | 1,557.00 | 1,558.00 | 1,555.00 | 1,558.00 | 6.3K |
| 10:35 | 1,558.00 | 1,562.00 | 1,553.00 | 1,554.00 | 14.2K |
| 10:40 | 1,556.00 | 1,557.00 | 1,548.00 | 1,548.00 | 23.7K |
| 10:45 | 1,548.00 | 1,554.00 | 1,548.00 | 1,549.00 | 27.2K |
| 10:50 | 1,550.00 | 1,552.00 | 1,547.00 | 1,550.00 | 8.2K |
| 10:55 | 1,548.00 | 1,548.00 | 1,545.00 | 1,546.00 | 31.1K |
| 11:00 | 1,545.00 | 1,548.00 | 1,544.00 | 1,544.00 | 14.4K |
| 11:05 | 1,544.00 | 1,548.00 | 1,542.00 | 1,544.00 | 15.9K |
| 11:10 | 1,546.00 | 1,546.00 | 1,543.00 | 1,543.00 | 12.0K |
| 11:15 | 1,543.00 | 1,543.00 | 1,540.00 | 1,543.00 | 14.9K |
| 11:20 | 1,543.00 | 1,562.00 | 1,541.00 | 1,557.00 | 40.7K |
| 11:25 | 1,557.00 | 1,559.00 | 1,552.00 | 1,557.00 | 20.2K |
| 11:30 | 1,558.00 | 1,580.00 | 1,558.00 | 1,580.00 | 112.2K |
| 11:35 | 1,570.00 | 1,585.00 | 1,561.00 | 1,561.00 | 103.8K |
| 11:40 | 1,561.00 | 1,565.00 | 1,556.00 | 1,556.00 | 17.7K |
| 11:45 | 1,556.00 | 1,564.00 | 1,556.00 | 1,563.00 | 15.6K |
| 11:50 | 1,563.00 | 1,564.00 | 1,560.00 | 1,564.00 | 8.7K |
| 11:55 | 1,564.00 | 1,564.00 | 1,562.00 | 1,563.00 | 8.2K |
| 12:00 | 1,563.00 | 1,565.00 | 1,562.00 | 1,565.00 | 25.2K |
| 12:05 | 1,565.00 | 1,568.00 | 1,565.00 | 1,567.00 | 14.1K |
| 12:10 | 1,567.00 | 1,568.00 | 1,562.00 | 1,565.00 | 11.8K |
| 12:15 | 1,566.00 | 1,567.00 | 1,565.00 | 1,566.00 | 13.0K |
| 12:20 | 1,565.00 | 1,567.00 | 1,560.00 | 1,563.00 | 35.0K |
| 12:25 | 1,563.00 | 1,563.00 | 1,560.00 | 1,560.00 | 8.5K |
| 12:30 | 1,560.00 | 1,563.00 | 1,555.00 | 1,563.00 | 26.4K |
| 12:35 | 1,563.00 | 1,563.00 | 1,561.00 | 1,562.00 | 4.5K |
| 12:40 | 1,562.00 | 1,563.00 | 1,559.00 | 1,563.00 | 4.1K |
| 12:45 | 1,563.00 | 1,564.00 | 1,556.00 | 1,564.00 | 7.3K |
| 12:50 | 1,564.00 | 1,564.00 | 1,556.00 | 1,558.00 | 11.7K |
| 12:55 | 1,558.00 | 1,568.00 | 1,558.00 | 1,567.00 | 52.0K |
| 13:00 | 1,567.00 | 1,570.00 | 1,561.00 | 1,562.00 | 39.9K |
| 13:05 | 1,562.00 | 1,565.00 | 1,561.00 | 1,563.00 | 20.6K |
| 13:10 | 1,563.00 | 1,568.00 | 1,562.00 | 1,567.00 | 10.4K |
| 13:15 | 1,567.00 | 1,569.00 | 1,565.00 | 1,567.00 | 14.5K |
| 13:20 | 1,568.00 | 1,577.00 | 1,567.00 | 1,573.00 | 69.2K |
| 13:25 | 1,574.00 | 1,593.00 | 1,568.00 | 1,570.00 | 329.2K |
| 13:30 | 1,574.00 | 1,574.00 | 1,567.00 | 1,568.00 | 58.7K |
| 13:35 | 1,568.00 | 1,573.00 | 1,568.00 | 1,573.00 | 18.8K |
| 13:40 | 1,573.00 | 1,588.00 | 1,571.00 | 1,585.00 | 76.7K |
| 13:45 | 1,585.00 | 1,585.00 | 1,576.00 | 1,577.00 | 47.5K |
| 13:50 | 1,576.00 | 1,581.00 | 1,575.00 | 1,577.00 | 28.8K |
| 13:55 | 1,577.00 | 1,579.00 | 1,574.00 | 1,577.00 | 24.4K |
| 14:00 | 1,576.00 | 1,582.00 | 1,575.00 | 1,582.00 | 45.3K |
| 14:05 | 1,582.00 | 1,612.00 | 1,580.00 | 1,593.00 | 857.8K |
| 14:10 | 1,592.00 | 1,597.00 | 1,582.00 | 1,586.00 | 231.8K |
| 14:15 | 1,586.00 | 1,590.00 | 1,571.00 | 1,573.00 | 182.0K |
| 14:20 | 1,573.00 | 1,582.00 | 1,571.00 | 1,581.00 | 36.3K |
| 14:25 | 1,581.00 | 1,584.00 | 1,574.00 | 1,577.00 | 39.4K |
| 14:30 | 1,578.00 | 1,583.00 | 1,572.00 | 1,572.00 | 43.0K |
| 14:35 | 1,573.00 | 1,576.00 | 1,569.00 | 1,573.00 | 41.8K |
| 14:40 | 1,572.00 | 1,573.00 | 1,564.00 | 1,569.00 | 88.6K |
| 14:45 | 1,569.00 | 1,570.00 | 1,561.00 | 1,567.00 | 36.7K |
| 14:50 | 1,565.00 | 1,568.00 | 1,565.00 | 1,566.00 | 19.6K |
| 14:55 | 1,566.00 | 1,568.00 | 1,561.00 | 1,567.00 | 70.3K |
| 15:00 | 1,568.00 | 1,568.00 | 1,562.00 | 1,563.00 | 34.6K |
| 15:05 | 1,562.00 | 1,570.00 | 1,562.00 | 1,568.00 | 15.0K |
| 15:10 | 1,567.00 | 1,572.00 | 1,567.00 | 1,572.00 | 34.4K |
| 15:15 | 1,572.00 | 1,581.00 | 1,569.00 | 1,581.00 | 72.4K |
| 15:25 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 110.6K |