2,555.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,806.00 | 1,822.00 | 1,764.00 | 1,768.00 | 2,586.5K |
| 09:05 | 1,768.00 | 1,780.00 | 1,764.00 | 1,770.00 | 946.7K |
| 09:10 | 1,770.00 | 1,837.00 | 1,770.00 | 1,833.00 | 3,510.4K |
| 09:15 | 1,835.00 | 1,839.00 | 1,805.00 | 1,820.00 | 2,670.4K |
| 09:20 | 1,820.00 | 1,835.00 | 1,809.00 | 1,818.00 | 1,565.2K |
| 09:25 | 1,820.00 | 1,829.00 | 1,803.00 | 1,818.00 | 1,060.7K |
| 09:30 | 1,818.00 | 1,820.00 | 1,790.00 | 1,791.00 | 1,092.1K |
| 09:35 | 1,790.00 | 1,796.00 | 1,781.00 | 1,781.00 | 775.9K |
| 09:40 | 1,782.00 | 1,795.00 | 1,780.00 | 1,780.00 | 478.6K |
| 09:45 | 1,781.00 | 1,804.00 | 1,780.00 | 1,791.00 | 543.5K |
| 09:50 | 1,796.00 | 1,845.00 | 1,789.00 | 1,845.00 | 3,799.0K |
| 09:55 | 1,844.00 | 1,855.00 | 1,820.00 | 1,822.00 | 4,802.8K |
| 10:00 | 1,822.00 | 1,825.00 | 1,804.00 | 1,808.00 | 1,472.9K |
| 10:05 | 1,809.00 | 1,813.00 | 1,794.00 | 1,808.00 | 1,240.6K |
| 10:10 | 1,808.00 | 1,809.00 | 1,799.00 | 1,800.00 | 604.8K |
| 10:15 | 1,801.00 | 1,811.00 | 1,799.00 | 1,800.00 | 543.6K |
| 10:20 | 1,799.00 | 1,808.00 | 1,795.00 | 1,805.00 | 330.6K |
| 10:25 | 1,804.00 | 1,805.00 | 1,785.00 | 1,791.00 | 843.7K |
| 10:30 | 1,789.00 | 1,800.00 | 1,788.00 | 1,800.00 | 200.7K |
| 10:35 | 1,800.00 | 1,801.00 | 1,791.00 | 1,793.00 | 191.2K |
| 10:40 | 1,793.00 | 1,798.00 | 1,791.00 | 1,792.00 | 202.1K |
| 10:45 | 1,791.00 | 1,793.00 | 1,785.00 | 1,790.00 | 361.6K |
| 10:50 | 1,789.00 | 1,796.00 | 1,786.00 | 1,795.00 | 172.2K |
| 10:55 | 1,795.00 | 1,795.00 | 1,785.00 | 1,786.00 | 282.1K |
| 11:00 | 1,786.00 | 1,786.00 | 1,778.00 | 1,779.00 | 679.2K |
| 11:05 | 1,779.00 | 1,782.00 | 1,775.00 | 1,777.00 | 295.3K |
| 11:10 | 1,777.00 | 1,777.00 | 1,769.00 | 1,773.00 | 627.9K |
| 11:15 | 1,773.00 | 1,774.00 | 1,768.00 | 1,770.00 | 311.8K |
| 11:20 | 1,769.00 | 1,770.00 | 1,766.00 | 1,766.00 | 334.7K |
| 11:25 | 1,767.00 | 1,767.00 | 1,756.00 | 1,757.00 | 867.5K |
| 11:30 | 1,756.00 | 1,760.00 | 1,750.00 | 1,759.00 | 728.5K |
| 11:35 | 1,759.00 | 1,760.00 | 1,753.00 | 1,758.00 | 149.5K |
| 11:40 | 1,758.00 | 1,764.00 | 1,752.00 | 1,756.00 | 317.9K |
| 11:45 | 1,756.00 | 1,763.00 | 1,755.00 | 1,761.00 | 99.6K |
| 11:50 | 1,761.00 | 1,770.00 | 1,760.00 | 1,767.00 | 173.0K |
| 11:55 | 1,767.00 | 1,769.00 | 1,759.00 | 1,760.00 | 152.5K |
| 12:00 | 1,761.00 | 1,767.00 | 1,760.00 | 1,765.00 | 90.0K |
| 12:05 | 1,765.00 | 1,766.00 | 1,760.00 | 1,760.00 | 116.5K |
| 12:10 | 1,760.00 | 1,762.00 | 1,754.00 | 1,755.00 | 173.3K |
| 12:15 | 1,755.00 | 1,759.00 | 1,753.00 | 1,753.00 | 120.2K |
| 12:20 | 1,754.00 | 1,756.00 | 1,751.00 | 1,753.00 | 200.7K |
| 12:25 | 1,754.00 | 1,762.00 | 1,754.00 | 1,761.00 | 164.2K |
| 12:30 | 1,758.00 | 1,758.00 | 1,750.00 | 1,752.00 | 213.5K |
| 12:35 | 1,752.00 | 1,760.00 | 1,750.00 | 1,760.00 | 199.3K |
| 12:40 | 1,760.00 | 1,760.00 | 1,753.00 | 1,753.00 | 88.1K |
| 12:45 | 1,754.00 | 1,757.00 | 1,752.00 | 1,753.00 | 119.7K |
| 12:50 | 1,752.00 | 1,753.00 | 1,750.00 | 1,752.00 | 319.8K |
| 12:55 | 1,751.00 | 1,756.00 | 1,746.00 | 1,746.00 | 273.1K |
| 13:00 | 1,746.00 | 1,756.00 | 1,746.00 | 1,756.00 | 92.1K |
| 13:05 | 1,756.00 | 1,762.00 | 1,753.00 | 1,761.00 | 136.0K |
| 13:10 | 1,761.00 | 1,775.00 | 1,761.00 | 1,770.00 | 302.2K |
| 13:15 | 1,770.00 | 1,779.00 | 1,767.00 | 1,775.00 | 365.3K |
| 13:20 | 1,775.00 | 1,778.00 | 1,771.00 | 1,772.00 | 220.5K |
| 13:25 | 1,772.00 | 1,772.00 | 1,762.00 | 1,763.00 | 207.5K |
| 13:30 | 1,763.00 | 1,778.00 | 1,762.00 | 1,776.00 | 174.0K |
| 13:35 | 1,776.00 | 1,777.00 | 1,762.00 | 1,766.00 | 138.5K |
| 13:40 | 1,766.00 | 1,771.00 | 1,765.00 | 1,769.00 | 70.6K |
| 13:45 | 1,769.00 | 1,773.00 | 1,766.00 | 1,767.00 | 70.6K |
| 13:50 | 1,767.00 | 1,772.00 | 1,763.00 | 1,765.00 | 127.3K |
| 13:55 | 1,766.00 | 1,773.00 | 1,765.00 | 1,773.00 | 95.9K |
| 14:00 | 1,772.00 | 1,772.00 | 1,766.00 | 1,768.00 | 74.4K |
| 14:05 | 1,768.00 | 1,772.00 | 1,767.00 | 1,771.00 | 101.5K |
| 14:10 | 1,771.00 | 1,772.00 | 1,767.00 | 1,767.00 | 87.0K |
| 14:15 | 1,767.00 | 1,768.00 | 1,765.00 | 1,765.00 | 89.6K |
| 14:20 | 1,766.00 | 1,768.00 | 1,765.00 | 1,766.00 | 47.6K |
| 14:25 | 1,766.00 | 1,767.00 | 1,764.00 | 1,765.00 | 78.4K |
| 14:30 | 1,764.00 | 1,770.00 | 1,764.00 | 1,767.00 | 64.3K |
| 14:35 | 1,767.00 | 1,769.00 | 1,763.00 | 1,763.00 | 134.3K |
| 14:40 | 1,763.00 | 1,765.00 | 1,760.00 | 1,761.00 | 234.9K |
| 14:45 | 1,761.00 | 1,762.00 | 1,756.00 | 1,761.00 | 432.7K |
| 14:50 | 1,761.00 | 1,768.00 | 1,761.00 | 1,763.00 | 145.7K |
| 14:55 | 1,763.00 | 1,766.00 | 1,760.00 | 1,762.00 | 138.6K |
| 15:00 | 1,762.00 | 1,766.00 | 1,759.00 | 1,764.00 | 279.6K |
| 15:05 | 1,764.00 | 1,776.00 | 1,763.00 | 1,771.00 | 376.7K |
| 15:10 | 1,771.00 | 1,775.00 | 1,767.00 | 1,773.00 | 254.9K |
| 15:15 | 1,772.00 | 1,774.00 | 1,768.00 | 1,771.00 | 451.4K |
| 15:25 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 42,737.4K |
| 15:30 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 43,209.2K |