마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 2,823.29 | 2,838.33 | 2,820.75 | 2,836.31 | 121,508.8K |
09:35 | 2,837.03 | 2,840.07 | 2,832.73 | 2,833.87 | 65,980.0K |
09:40 | 2,834.89 | 2,854.80 | 2,834.01 | 2,854.80 | 57,152.5K |
09:45 | 2,853.87 | 2,860.72 | 2,853.69 | 2,855.99 | 108,636.7K |
09:50 | 2,856.34 | 2,856.71 | 2,844.88 | 2,844.98 | 51,177.1K |
09:55 | 2,845.60 | 2,852.74 | 2,845.60 | 2,850.69 | 39,966.6K |
10:00 | 2,851.55 | 2,857.78 | 2,849.56 | 2,854.06 | 36,063.6K |
10:05 | 2,853.19 | 2,854.17 | 2,844.49 | 2,848.89 | 28,767.8K |
10:10 | 2,849.08 | 2,852.58 | 2,846.72 | 2,852.34 | 46,001.7K |
10:15 | 2,851.02 | 2,858.88 | 2,850.74 | 2,857.98 | 34,436.9K |
10:20 | 2,858.68 | 2,858.75 | 2,853.35 | 2,854.42 | 24,966.2K |
10:25 | 2,854.34 | 2,861.11 | 2,854.05 | 2,857.54 | 20,842.2K |
10:30 | 2,857.89 | 2,857.89 | 2,850.75 | 2,853.39 | 32,253.9K |
10:35 | 2,853.50 | 2,854.61 | 2,848.09 | 2,849.18 | 20,627.9K |
10:40 | 2,849.23 | 2,859.67 | 2,849.23 | 2,858.02 | 38,274.1K |
10:45 | 2,857.99 | 2,862.17 | 2,857.34 | 2,858.67 | 20,489.4K |
10:50 | 2,858.67 | 2,860.72 | 2,853.98 | 2,858.04 | 17,515.2K |
10:55 | 2,858.06 | 2,863.54 | 2,856.74 | 2,861.48 | 25,907.1K |
11:00 | 2,860.77 | 2,862.92 | 2,858.70 | 2,860.71 | 23,889.8K |
11:05 | 2,860.48 | 2,862.80 | 2,858.50 | 2,862.74 | 17,034.4K |
11:10 | 2,863.61 | 2,865.61 | 2,858.87 | 2,865.56 | 15,950.9K |
11:15 | 2,865.40 | 2,872.64 | 2,864.48 | 2,872.64 | 17,899.3K |
11:20 | 2,871.72 | 2,873.77 | 2,867.44 | 2,869.62 | 25,514.0K |
11:25 | 2,870.57 | 2,872.08 | 2,867.71 | 2,871.83 | 30,339.1K |
11:30 | 2,871.96 | 2,873.17 | 2,868.09 | 2,870.96 | 42,616.7K |
11:35 | 2,870.64 | 2,870.73 | 2,868.20 | 2,869.28 | 14,626.2K |
11:40 | 2,868.41 | 2,870.63 | 2,868.19 | 2,870.46 | 12,007.7K |
11:45 | 2,870.33 | 2,871.82 | 2,868.97 | 2,871.66 | 8,851.6K |
11:50 | 2,870.84 | 2,874.12 | 2,870.60 | 2,871.63 | 13,933.3K |
11:55 | 2,870.72 | 2,874.92 | 2,869.83 | 2,873.51 | 14,938.2K |
12:00 | 2,873.46 | 2,873.46 | 2,873.46 | 2,873.46 | 18.4K |
12:05 | 2,873.46 | 2,873.46 | 2,873.46 | 2,873.46 | 0.0K |
13:00 | 2,873.24 | 2,876.51 | 2,872.00 | 2,873.07 | 60,674.5K |
13:05 | 2,873.16 | 2,876.93 | 2,873.04 | 2,874.12 | 16,556.0K |
13:10 | 2,874.29 | 2,875.28 | 2,871.15 | 2,871.44 | 18,120.7K |
13:15 | 2,870.14 | 2,871.93 | 2,864.98 | 2,865.25 | 16,755.7K |
13:20 | 2,866.06 | 2,867.52 | 2,863.98 | 2,866.32 | 29,210.8K |
13:25 | 2,867.29 | 2,868.15 | 2,864.16 | 2,865.68 | 30,138.6K |
13:30 | 2,865.59 | 2,865.59 | 2,861.26 | 2,861.76 | 20,123.6K |
13:35 | 2,861.79 | 2,865.09 | 2,860.77 | 2,864.56 | 18,800.4K |
13:40 | 2,865.13 | 2,867.01 | 2,864.45 | 2,864.97 | 16,933.5K |
13:45 | 2,865.18 | 2,867.07 | 2,864.17 | 2,864.32 | 15,103.6K |
13:50 | 2,864.80 | 2,869.11 | 2,864.59 | 2,868.88 | 43,818.6K |
13:55 | 2,867.21 | 2,872.87 | 2,867.21 | 2,871.56 | 20,682.7K |
14:00 | 2,870.54 | 2,872.42 | 2,868.80 | 2,868.80 | 25,937.9K |
14:05 | 2,868.79 | 2,869.72 | 2,864.52 | 2,867.83 | 17,269.7K |
14:10 | 2,867.47 | 2,868.69 | 2,864.90 | 2,865.40 | 18,032.3K |
14:15 | 2,866.02 | 2,868.21 | 2,862.27 | 2,863.49 | 16,985.7K |
14:20 | 2,863.80 | 2,864.37 | 2,856.43 | 2,860.37 | 19,584.9K |
14:25 | 2,860.07 | 2,860.83 | 2,857.03 | 2,857.62 | 13,529.0K |
14:30 | 2,857.86 | 2,859.17 | 2,855.55 | 2,857.22 | 21,099.8K |
14:35 | 2,856.99 | 2,856.99 | 2,853.55 | 2,855.04 | 14,036.4K |
14:40 | 2,854.92 | 2,857.09 | 2,854.73 | 2,856.58 | 30,190.5K |
14:45 | 2,856.09 | 2,861.57 | 2,855.30 | 2,860.80 | 18,745.3K |
14:50 | 2,859.91 | 2,862.99 | 2,859.91 | 2,860.10 | 36,889.1K |
14:55 | 2,860.88 | 2,863.65 | 2,859.41 | 2,862.58 | 16,098.1K |
15:00 | 2,862.80 | 2,864.90 | 2,858.62 | 2,859.40 | 16,648.6K |
15:05 | 2,858.83 | 2,861.89 | 2,858.22 | 2,860.10 | 12,681.6K |
15:10 | 2,860.79 | 2,861.46 | 2,859.12 | 2,860.61 | 13,094.2K |
15:15 | 2,861.71 | 2,862.66 | 2,860.32 | 2,861.48 | 12,469.1K |
15:20 | 2,861.95 | 2,862.63 | 2,860.05 | 2,860.05 | 37,393.1K |
15:25 | 2,860.16 | 2,863.79 | 2,860.16 | 2,862.42 | 19,920.0K |
15:30 | 2,861.92 | 2,863.29 | 2,859.22 | 2,861.32 | 36,892.3K |
15:35 | 2,860.57 | 2,861.58 | 2,859.76 | 2,859.94 | 16,020.9K |
15:40 | 2,860.52 | 2,861.50 | 2,859.38 | 2,861.07 | 22,358.1K |
15:45 | 2,861.08 | 2,861.40 | 2,859.08 | 2,859.96 | 21,176.0K |
15:50 | 2,859.33 | 2,859.33 | 2,856.61 | 2,858.55 | 27,509.5K |
15:55 | 2,858.08 | 2,863.50 | 2,856.94 | 2,863.50 | 108,496.6K |