2,545.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,471.00 | 1,518.00 | 1,470.00 | 1,517.00 | 2,351.6K |
| 09:05 | 1,515.00 | 1,532.00 | 1,507.00 | 1,528.00 | 1,609.6K |
| 09:10 | 1,527.00 | 1,533.00 | 1,514.00 | 1,514.00 | 1,096.0K |
| 09:15 | 1,512.00 | 1,512.00 | 1,494.00 | 1,510.00 | 619.7K |
| 09:20 | 1,510.00 | 1,516.00 | 1,502.00 | 1,507.00 | 443.7K |
| 09:25 | 1,507.00 | 1,507.00 | 1,495.00 | 1,506.00 | 466.2K |
| 09:30 | 1,512.00 | 1,519.00 | 1,505.00 | 1,510.00 | 420.2K |
| 09:35 | 1,510.00 | 1,522.00 | 1,504.00 | 1,504.00 | 376.6K |
| 09:40 | 1,505.00 | 1,507.00 | 1,496.00 | 1,497.00 | 387.9K |
| 09:45 | 1,497.00 | 1,498.00 | 1,486.00 | 1,487.00 | 521.9K |
| 09:50 | 1,487.00 | 1,506.00 | 1,486.00 | 1,506.00 | 211.3K |
| 09:55 | 1,506.00 | 1,510.00 | 1,497.00 | 1,499.00 | 177.9K |
| 10:00 | 1,498.00 | 1,506.00 | 1,489.00 | 1,495.00 | 248.7K |
| 10:05 | 1,495.00 | 1,495.00 | 1,488.00 | 1,489.00 | 234.4K |
| 10:10 | 1,489.00 | 1,494.00 | 1,485.00 | 1,493.00 | 198.2K |
| 10:15 | 1,493.00 | 1,499.00 | 1,488.00 | 1,499.00 | 115.5K |
| 10:20 | 1,499.00 | 1,499.00 | 1,486.00 | 1,490.00 | 198.4K |
| 10:25 | 1,487.00 | 1,487.00 | 1,474.00 | 1,480.00 | 570.7K |
| 10:30 | 1,479.00 | 1,484.00 | 1,477.00 | 1,478.00 | 170.4K |
| 10:35 | 1,478.00 | 1,478.00 | 1,470.00 | 1,478.00 | 302.3K |
| 10:40 | 1,478.00 | 1,478.00 | 1,469.00 | 1,469.00 | 282.9K |
| 10:45 | 1,469.00 | 1,477.00 | 1,466.00 | 1,473.00 | 192.9K |
| 10:50 | 1,473.00 | 1,475.00 | 1,468.00 | 1,475.00 | 86.6K |
| 10:55 | 1,476.00 | 1,476.00 | 1,468.00 | 1,470.00 | 90.4K |
| 11:00 | 1,470.00 | 1,478.00 | 1,469.00 | 1,474.00 | 141.7K |
| 11:05 | 1,474.00 | 1,477.00 | 1,470.00 | 1,472.00 | 120.3K |
| 11:10 | 1,471.00 | 1,478.00 | 1,470.00 | 1,471.00 | 108.8K |
| 11:15 | 1,472.00 | 1,474.00 | 1,471.00 | 1,472.00 | 90.8K |
| 11:20 | 1,472.00 | 1,476.00 | 1,469.00 | 1,471.00 | 147.6K |
| 11:25 | 1,471.00 | 1,474.00 | 1,469.00 | 1,474.00 | 65.6K |
| 11:30 | 1,474.00 | 1,479.00 | 1,472.00 | 1,478.00 | 42.0K |
| 11:35 | 1,476.00 | 1,478.00 | 1,469.00 | 1,472.00 | 150.4K |
| 11:40 | 1,471.00 | 1,472.00 | 1,469.00 | 1,472.00 | 58.2K |
| 11:45 | 1,472.00 | 1,472.00 | 1,468.00 | 1,468.00 | 169.7K |
| 11:50 | 1,469.00 | 1,469.00 | 1,466.00 | 1,466.00 | 131.7K |
| 11:55 | 1,466.00 | 1,468.00 | 1,465.00 | 1,465.00 | 137.3K |
| 12:00 | 1,465.00 | 1,466.00 | 1,462.00 | 1,466.00 | 203.0K |
| 12:05 | 1,466.00 | 1,473.00 | 1,466.00 | 1,471.00 | 130.7K |
| 12:10 | 1,474.00 | 1,475.00 | 1,470.00 | 1,472.00 | 91.5K |
| 12:15 | 1,473.00 | 1,474.00 | 1,472.00 | 1,473.00 | 41.2K |
| 12:20 | 1,473.00 | 1,474.00 | 1,471.00 | 1,473.00 | 66.9K |
| 12:25 | 1,473.00 | 1,474.00 | 1,473.00 | 1,473.00 | 17.7K |
| 12:30 | 1,473.00 | 1,474.00 | 1,472.00 | 1,472.00 | 48.7K |
| 12:35 | 1,472.00 | 1,473.00 | 1,468.00 | 1,468.00 | 51.6K |
| 12:40 | 1,469.00 | 1,475.00 | 1,467.00 | 1,474.00 | 66.3K |
| 12:45 | 1,474.00 | 1,478.00 | 1,473.00 | 1,477.00 | 123.1K |
| 12:50 | 1,478.00 | 1,522.00 | 1,478.00 | 1,506.00 | 1,427.1K |
| 12:55 | 1,508.00 | 1,560.00 | 1,499.00 | 1,554.00 | 2,995.2K |
| 13:00 | 1,550.00 | 1,551.00 | 1,523.00 | 1,540.00 | 2,225.9K |
| 13:05 | 1,536.00 | 1,582.00 | 1,535.00 | 1,582.00 | 2,939.7K |
| 13:10 | 1,582.00 | 1,586.00 | 1,561.00 | 1,569.00 | 3,952.0K |
| 13:15 | 1,569.00 | 1,572.00 | 1,543.00 | 1,547.00 | 1,758.9K |
| 13:20 | 1,547.00 | 1,547.00 | 1,528.00 | 1,535.00 | 1,407.5K |
| 13:25 | 1,535.00 | 1,535.00 | 1,523.00 | 1,527.00 | 529.4K |
| 13:30 | 1,527.00 | 1,541.00 | 1,524.00 | 1,534.00 | 446.6K |
| 13:35 | 1,533.00 | 1,550.00 | 1,526.00 | 1,547.00 | 626.6K |
| 13:40 | 1,546.00 | 1,557.00 | 1,540.00 | 1,548.00 | 681.6K |
| 13:45 | 1,547.00 | 1,547.00 | 1,534.00 | 1,538.00 | 324.3K |
| 13:50 | 1,538.00 | 1,570.00 | 1,536.00 | 1,564.00 | 991.1K |
| 13:55 | 1,564.00 | 1,565.00 | 1,550.00 | 1,554.00 | 604.8K |
| 14:00 | 1,553.00 | 1,556.00 | 1,547.00 | 1,553.00 | 407.0K |
| 14:05 | 1,553.00 | 1,557.00 | 1,541.00 | 1,544.00 | 253.5K |
| 14:10 | 1,543.00 | 1,545.00 | 1,532.00 | 1,540.00 | 372.5K |
| 14:15 | 1,540.00 | 1,540.00 | 1,532.00 | 1,536.00 | 259.3K |
| 14:20 | 1,537.00 | 1,539.00 | 1,533.00 | 1,534.00 | 147.1K |
| 14:25 | 1,533.00 | 1,537.00 | 1,532.00 | 1,533.00 | 93.4K |
| 14:30 | 1,533.00 | 1,538.00 | 1,529.00 | 1,538.00 | 273.3K |
| 14:35 | 1,538.00 | 1,544.00 | 1,532.00 | 1,543.00 | 254.8K |
| 14:40 | 1,543.00 | 1,548.00 | 1,535.00 | 1,536.00 | 189.6K |
| 14:45 | 1,536.00 | 1,541.00 | 1,533.00 | 1,538.00 | 156.0K |
| 14:50 | 1,538.00 | 1,543.00 | 1,537.00 | 1,540.00 | 137.1K |
| 14:55 | 1,540.00 | 1,549.00 | 1,539.00 | 1,544.00 | 189.5K |
| 15:00 | 1,544.00 | 1,549.00 | 1,540.00 | 1,548.00 | 245.1K |
| 15:05 | 1,547.00 | 1,547.00 | 1,541.00 | 1,542.00 | 264.1K |
| 15:10 | 1,543.00 | 1,547.00 | 1,542.00 | 1,547.00 | 328.5K |
| 15:15 | 1,547.00 | 1,548.00 | 1,538.00 | 1,538.00 | 433.5K |
| 15:25 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 249.8K |