2,555.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,423.00 | 1,475.00 | 1,423.00 | 1,470.00 | 637.9K |
| 09:05 | 1,471.00 | 1,495.00 | 1,470.00 | 1,473.00 | 710.9K |
| 09:10 | 1,473.00 | 1,487.00 | 1,471.00 | 1,477.00 | 246.0K |
| 09:15 | 1,477.00 | 1,478.00 | 1,457.00 | 1,458.00 | 316.6K |
| 09:20 | 1,456.00 | 1,465.00 | 1,456.00 | 1,462.00 | 174.8K |
| 09:25 | 1,462.00 | 1,472.00 | 1,460.00 | 1,471.00 | 121.5K |
| 09:30 | 1,471.00 | 1,478.00 | 1,468.00 | 1,473.00 | 195.9K |
| 09:35 | 1,472.00 | 1,475.00 | 1,465.00 | 1,474.00 | 97.5K |
| 09:40 | 1,474.00 | 1,478.00 | 1,470.00 | 1,473.00 | 120.3K |
| 09:45 | 1,473.00 | 1,478.00 | 1,472.00 | 1,473.00 | 87.3K |
| 09:50 | 1,473.00 | 1,475.00 | 1,472.00 | 1,474.00 | 31.8K |
| 09:55 | 1,474.00 | 1,477.00 | 1,472.00 | 1,472.00 | 61.7K |
| 10:00 | 1,472.00 | 1,476.00 | 1,464.00 | 1,472.00 | 127.8K |
| 10:05 | 1,472.00 | 1,474.00 | 1,466.00 | 1,474.00 | 66.6K |
| 10:10 | 1,474.00 | 1,481.00 | 1,468.00 | 1,478.00 | 161.3K |
| 10:15 | 1,478.00 | 1,478.00 | 1,468.00 | 1,470.00 | 70.7K |
| 10:20 | 1,470.00 | 1,471.00 | 1,464.00 | 1,468.00 | 95.7K |
| 10:25 | 1,467.00 | 1,468.00 | 1,460.00 | 1,461.00 | 94.0K |
| 10:30 | 1,461.00 | 1,461.00 | 1,451.00 | 1,452.00 | 108.2K |
| 10:35 | 1,452.00 | 1,456.00 | 1,450.00 | 1,453.00 | 74.1K |
| 10:40 | 1,454.00 | 1,458.00 | 1,452.00 | 1,458.00 | 50.0K |
| 10:45 | 1,458.00 | 1,471.00 | 1,457.00 | 1,463.00 | 65.5K |
| 10:50 | 1,464.00 | 1,468.00 | 1,462.00 | 1,466.00 | 43.1K |
| 10:55 | 1,466.00 | 1,468.00 | 1,463.00 | 1,463.00 | 23.3K |
| 11:00 | 1,464.00 | 1,465.00 | 1,462.00 | 1,464.00 | 30.7K |
| 11:05 | 1,464.00 | 1,466.00 | 1,463.00 | 1,464.00 | 21.6K |
| 11:10 | 1,464.00 | 1,465.00 | 1,462.00 | 1,465.00 | 63.5K |
| 11:15 | 1,466.00 | 1,468.00 | 1,463.00 | 1,464.00 | 22.2K |
| 11:20 | 1,464.00 | 1,464.00 | 1,463.00 | 1,463.00 | 43.6K |
| 11:25 | 1,463.00 | 1,463.00 | 1,455.00 | 1,458.00 | 125.5K |
| 11:30 | 1,457.00 | 1,458.00 | 1,456.00 | 1,456.00 | 12.2K |
| 11:35 | 1,456.00 | 1,457.00 | 1,452.00 | 1,452.00 | 31.8K |
| 11:40 | 1,452.00 | 1,455.00 | 1,451.00 | 1,455.00 | 36.1K |
| 11:45 | 1,454.00 | 1,454.00 | 1,450.00 | 1,451.00 | 59.8K |
| 11:50 | 1,451.00 | 1,451.00 | 1,450.00 | 1,451.00 | 36.1K |
| 11:55 | 1,451.00 | 1,451.00 | 1,442.00 | 1,445.00 | 106.0K |
| 12:00 | 1,443.00 | 1,445.00 | 1,440.00 | 1,442.00 | 72.4K |
| 12:05 | 1,442.00 | 1,442.00 | 1,435.00 | 1,435.00 | 73.3K |
| 12:10 | 1,435.00 | 1,441.00 | 1,435.00 | 1,440.00 | 23.1K |
| 12:15 | 1,440.00 | 1,440.00 | 1,436.00 | 1,436.00 | 19.7K |
| 12:20 | 1,437.00 | 1,439.00 | 1,436.00 | 1,438.00 | 40.9K |
| 12:25 | 1,438.00 | 1,438.00 | 1,437.00 | 1,437.00 | 20.6K |
| 12:30 | 1,438.00 | 1,438.00 | 1,436.00 | 1,437.00 | 18.8K |
| 12:35 | 1,437.00 | 1,439.00 | 1,437.00 | 1,438.00 | 13.9K |
| 12:40 | 1,438.00 | 1,441.00 | 1,438.00 | 1,439.00 | 37.7K |
| 12:45 | 1,439.00 | 1,443.00 | 1,437.00 | 1,441.00 | 38.3K |
| 12:50 | 1,442.00 | 1,452.00 | 1,442.00 | 1,451.00 | 34.6K |
| 12:55 | 1,451.00 | 1,452.00 | 1,448.00 | 1,449.00 | 36.1K |
| 13:00 | 1,448.00 | 1,451.00 | 1,448.00 | 1,451.00 | 21.2K |
| 13:05 | 1,451.00 | 1,453.00 | 1,450.00 | 1,452.00 | 22.7K |
| 13:10 | 1,452.00 | 1,456.00 | 1,452.00 | 1,453.00 | 22.5K |
| 13:15 | 1,453.00 | 1,460.00 | 1,450.00 | 1,455.00 | 40.5K |
| 13:20 | 1,455.00 | 1,456.00 | 1,450.00 | 1,450.00 | 15.4K |
| 13:25 | 1,450.00 | 1,451.00 | 1,447.00 | 1,447.00 | 15.6K |
| 13:30 | 1,447.00 | 1,452.00 | 1,447.00 | 1,449.00 | 24.6K |
| 13:35 | 1,449.00 | 1,451.00 | 1,448.00 | 1,450.00 | 33.5K |
| 13:40 | 1,451.00 | 1,451.00 | 1,450.00 | 1,451.00 | 9.6K |
| 13:45 | 1,451.00 | 1,451.00 | 1,450.00 | 1,450.00 | 16.3K |
| 13:50 | 1,450.00 | 1,452.00 | 1,449.00 | 1,452.00 | 45.0K |
| 13:55 | 1,451.00 | 1,453.00 | 1,449.00 | 1,452.00 | 16.9K |
| 14:00 | 1,452.00 | 1,453.00 | 1,452.00 | 1,453.00 | 31.0K |
| 14:05 | 1,452.00 | 1,453.00 | 1,452.00 | 1,453.00 | 15.3K |
| 14:10 | 1,452.00 | 1,457.00 | 1,452.00 | 1,455.00 | 40.6K |
| 14:15 | 1,455.00 | 1,459.00 | 1,455.00 | 1,457.00 | 40.6K |
| 14:20 | 1,457.00 | 1,457.00 | 1,455.00 | 1,455.00 | 9.2K |
| 14:25 | 1,455.00 | 1,460.00 | 1,455.00 | 1,460.00 | 20.9K |
| 14:30 | 1,460.00 | 1,460.00 | 1,454.00 | 1,457.00 | 46.7K |
| 14:35 | 1,457.00 | 1,459.00 | 1,455.00 | 1,459.00 | 20.1K |
| 14:40 | 1,459.00 | 1,460.00 | 1,454.00 | 1,454.00 | 62.7K |
| 14:45 | 1,454.00 | 1,455.00 | 1,452.00 | 1,452.00 | 28.9K |
| 14:50 | 1,452.00 | 1,453.00 | 1,450.00 | 1,451.00 | 47.9K |
| 14:55 | 1,451.00 | 1,451.00 | 1,448.00 | 1,448.00 | 51.3K |
| 15:00 | 1,448.00 | 1,448.00 | 1,445.00 | 1,446.00 | 60.6K |
| 15:05 | 1,446.00 | 1,447.00 | 1,445.00 | 1,447.00 | 50.6K |
| 15:10 | 1,446.00 | 1,447.00 | 1,443.00 | 1,446.00 | 94.3K |
| 15:15 | 1,446.00 | 1,447.00 | 1,440.00 | 1,440.00 | 152.6K |
| 15:25 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 106.2K |
| 15:30 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 94.8K |