2,224.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,210.00 | 2,234.00 | 2,208.00 | 2,234.00 | 13.2K |
| 09:05 | 2,235.00 | 2,244.00 | 2,233.00 | 2,244.00 | 4.5K |
| 09:10 | 2,245.00 | 2,253.00 | 2,232.00 | 2,238.00 | 17.4K |
| 09:15 | 2,233.00 | 2,235.00 | 2,212.00 | 2,220.00 | 3.4K |
| 09:20 | 2,226.00 | 2,228.00 | 2,226.00 | 2,227.00 | 1.2K |
| 09:25 | 2,227.00 | 2,227.00 | 2,220.00 | 2,225.00 | 4.2K |
| 09:30 | 2,224.00 | 2,227.00 | 2,224.00 | 2,227.00 | 1.6K |
| 09:35 | 2,229.00 | 2,229.00 | 2,222.00 | 2,224.00 | 1.1K |
| 09:40 | 2,226.00 | 2,226.00 | 2,224.00 | 2,224.00 | 0.9K |
| 09:45 | 2,223.00 | 2,227.00 | 2,223.00 | 2,225.00 | 1.8K |
| 09:50 | 2,227.00 | 2,232.00 | 2,227.00 | 2,231.00 | 7.9K |
| 09:55 | 2,234.00 | 2,234.00 | 2,233.00 | 2,234.00 | 0.8K |
| 10:00 | 2,232.00 | 2,233.00 | 2,232.00 | 2,233.00 | 1.1K |
| 10:05 | 2,232.00 | 2,234.00 | 2,232.00 | 2,233.00 | 0.7K |
| 10:10 | 2,231.00 | 2,232.00 | 2,230.00 | 2,231.00 | 1.2K |
| 10:15 | 2,230.00 | 2,234.00 | 2,230.00 | 2,234.00 | 1.0K |
| 10:20 | 2,229.00 | 2,232.00 | 2,229.00 | 2,232.00 | 0.5K |
| 10:25 | 2,232.00 | 2,237.00 | 2,232.00 | 2,234.00 | 0.9K |
| 10:30 | 2,230.00 | 2,236.00 | 2,230.00 | 2,236.00 | 2.0K |
| 10:35 | 2,234.00 | 2,236.00 | 2,234.00 | 2,236.00 | 0.8K |
| 10:40 | 2,234.00 | 2,234.00 | 2,232.00 | 2,232.00 | 0.4K |
| 10:45 | 2,229.00 | 2,230.00 | 2,228.00 | 2,230.00 | 0.4K |
| 10:50 | 2,228.00 | 2,230.00 | 2,222.00 | 2,230.00 | 4.9K |
| 10:55 | 2,230.00 | 2,230.00 | 2,224.00 | 2,224.00 | 0.8K |
| 11:00 | 2,227.00 | 2,227.00 | 2,222.00 | 2,223.00 | 2.8K |
| 11:05 | 2,224.00 | 2,225.00 | 2,223.00 | 2,224.00 | 0.8K |
| 11:10 | 2,221.00 | 2,221.00 | 2,219.00 | 2,219.00 | 0.4K |
| 11:15 | 2,218.00 | 2,222.00 | 2,217.00 | 2,222.00 | 1.7K |
| 11:20 | 2,221.00 | 2,222.00 | 2,217.00 | 2,222.00 | 1.4K |
| 11:25 | 2,223.00 | 2,227.00 | 2,221.00 | 2,227.00 | 0.8K |
| 11:30 | 2,233.00 | 2,233.00 | 2,233.00 | 2,233.00 | 0.5K |
| 12:30 | 2,233.00 | 2,233.00 | 2,219.00 | 2,219.00 | 3.5K |
| 12:35 | 2,219.00 | 2,233.00 | 2,219.00 | 2,233.00 | 3.5K |
| 12:40 | 2,231.00 | 2,240.00 | 2,229.00 | 2,236.00 | 2.3K |
| 12:45 | 2,237.00 | 2,239.00 | 2,233.00 | 2,234.00 | 1.2K |
| 12:50 | 2,236.00 | 2,238.00 | 2,234.00 | 2,237.00 | 0.6K |
| 12:55 | 2,238.00 | 2,238.00 | 2,234.00 | 2,234.00 | 0.4K |
| 13:00 | 2,234.00 | 2,238.00 | 2,233.00 | 2,233.00 | 1.6K |
| 13:05 | 2,231.00 | 2,232.00 | 2,230.00 | 2,230.00 | 0.9K |
| 13:10 | 2,228.00 | 2,230.00 | 2,228.00 | 2,228.00 | 1.1K |
| 13:15 | 2,228.00 | 2,228.00 | 2,224.00 | 2,224.00 | 0.4K |
| 13:20 | 2,223.00 | 2,224.00 | 2,222.00 | 2,222.00 | 0.4K |
| 13:25 | 2,222.00 | 2,222.00 | 2,215.00 | 2,218.00 | 2.7K |
| 13:30 | 2,221.00 | 2,221.00 | 2,219.00 | 2,221.00 | 1.0K |
| 13:35 | 2,217.00 | 2,219.00 | 2,214.00 | 2,215.00 | 2.9K |
| 13:40 | 2,215.00 | 2,217.00 | 2,215.00 | 2,217.00 | 1.4K |
| 13:45 | 2,216.00 | 2,216.00 | 2,215.00 | 2,215.00 | 0.4K |
| 13:50 | 2,214.00 | 2,214.00 | 2,213.00 | 2,213.00 | 0.2K |
| 13:55 | 2,213.00 | 2,217.00 | 2,213.00 | 2,216.00 | 0.8K |
| 14:00 | 2,216.00 | 2,217.00 | 2,216.00 | 2,217.00 | 0.8K |
| 14:05 | 2,217.00 | 2,218.00 | 2,216.00 | 2,218.00 | 0.4K |
| 14:10 | 2,215.00 | 2,217.00 | 2,215.00 | 2,217.00 | 0.3K |
| 14:15 | 2,214.00 | 2,214.00 | 2,213.00 | 2,213.00 | 1.9K |
| 14:20 | 2,213.00 | 2,214.00 | 2,210.00 | 2,213.00 | 3.9K |
| 14:25 | 2,212.00 | 2,213.00 | 2,212.00 | 2,212.00 | 0.7K |
| 14:30 | 2,211.00 | 2,219.00 | 2,211.00 | 2,219.00 | 1.6K |
| 14:35 | 2,217.00 | 2,217.00 | 2,213.00 | 2,214.00 | 1.0K |
| 14:40 | 2,213.00 | 2,213.00 | 2,213.00 | 2,213.00 | 0.1K |
| 14:45 | 2,214.00 | 2,223.00 | 2,214.00 | 2,223.00 | 2.9K |
| 14:50 | 2,221.00 | 2,233.00 | 2,221.00 | 2,231.00 | 1.7K |
| 14:55 | 2,229.00 | 2,230.00 | 2,228.00 | 2,228.00 | 1.5K |
| 15:00 | 2,227.00 | 2,232.00 | 2,227.00 | 2,232.00 | 1.3K |
| 15:05 | 2,235.00 | 2,236.00 | 2,235.00 | 2,235.00 | 0.7K |
| 15:10 | 2,234.00 | 2,235.00 | 2,231.00 | 2,232.00 | 1.0K |
| 15:15 | 2,232.00 | 2,232.00 | 2,223.00 | 2,229.00 | 3.3K |
| 15:20 | 2,230.00 | 2,232.00 | 2,222.00 | 2,222.00 | 5.3K |
| 15:30 | 2,236.00 | 2,236.00 | 2,236.00 | 2,236.00 | 11.3K |