1,233.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,419.00 | 1,433.00 | 1,372.00 | 1,399.00 | 124.5K |
| 09:20 | 1,403.00 | 1,458.00 | 1,403.00 | 1,420.00 | 106.0K |
| 09:25 | 1,417.00 | 1,424.00 | 1,391.00 | 1,401.00 | 30.0K |
| 09:30 | 1,402.00 | 1,405.00 | 1,383.00 | 1,386.00 | 22.1K |
| 09:35 | 1,392.00 | 1,396.00 | 1,377.00 | 1,379.00 | 13.0K |
| 09:40 | 1,385.00 | 1,394.00 | 1,376.00 | 1,382.00 | 11.7K |
| 09:45 | 1,382.00 | 1,382.00 | 1,372.00 | 1,373.00 | 11.0K |
| 09:50 | 1,383.00 | 1,396.00 | 1,383.00 | 1,392.00 | 19.5K |
| 09:55 | 1,394.00 | 1,396.00 | 1,374.00 | 1,379.00 | 6.8K |
| 10:00 | 1,379.00 | 1,480.00 | 1,374.00 | 1,476.00 | 91.5K |
| 10:05 | 1,476.00 | 1,485.00 | 1,438.00 | 1,440.00 | 53.2K |
| 10:10 | 1,439.00 | 1,473.00 | 1,435.00 | 1,468.00 | 58.0K |
| 10:15 | 1,463.00 | 1,463.00 | 1,440.00 | 1,440.00 | 15.4K |
| 10:20 | 1,445.00 | 1,448.00 | 1,430.00 | 1,438.00 | 13.0K |
| 10:25 | 1,439.00 | 1,439.00 | 1,420.00 | 1,420.00 | 11.4K |
| 10:30 | 1,427.00 | 1,427.00 | 1,406.00 | 1,406.00 | 9.5K |
| 10:35 | 1,405.00 | 1,415.00 | 1,395.00 | 1,396.00 | 12.1K |
| 10:40 | 1,396.00 | 1,422.00 | 1,396.00 | 1,422.00 | 11.7K |
| 10:45 | 1,421.00 | 1,434.00 | 1,417.00 | 1,428.00 | 7.1K |
| 10:50 | 1,425.00 | 1,425.00 | 1,414.00 | 1,414.00 | 5.8K |
| 10:55 | 1,414.00 | 1,428.00 | 1,406.00 | 1,423.00 | 9.3K |
| 11:00 | 1,424.00 | 1,424.00 | 1,413.00 | 1,413.00 | 3.6K |
| 11:05 | 1,412.00 | 1,419.00 | 1,411.00 | 1,416.00 | 1.7K |
| 11:10 | 1,416.00 | 1,416.00 | 1,408.00 | 1,414.00 | 2.9K |
| 11:15 | 1,418.00 | 1,425.00 | 1,401.00 | 1,403.00 | 9.3K |
| 11:20 | 1,404.00 | 1,414.00 | 1,404.00 | 1,411.00 | 3.1K |
| 11:25 | 1,411.00 | 1,421.00 | 1,411.00 | 1,421.00 | 2.1K |
| 11:30 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 0.4K |
| 12:30 | 1,426.00 | 1,443.00 | 1,421.00 | 1,443.00 | 21.2K |
| 12:35 | 1,443.00 | 1,504.00 | 1,438.00 | 1,490.00 | 114.7K |
| 12:40 | 1,482.00 | 1,518.00 | 1,482.00 | 1,506.00 | 96.4K |
| 12:45 | 1,506.00 | 1,540.00 | 1,500.00 | 1,540.00 | 100.9K |
| 12:50 | 1,538.00 | 1,548.00 | 1,525.00 | 1,534.00 | 94.1K |
| 12:55 | 1,536.00 | 1,546.00 | 1,520.00 | 1,530.00 | 47.6K |
| 13:00 | 1,527.00 | 1,531.00 | 1,514.00 | 1,521.00 | 21.3K |
| 13:05 | 1,521.00 | 1,550.00 | 1,519.00 | 1,547.00 | 61.4K |
| 13:10 | 1,543.00 | 1,551.00 | 1,539.00 | 1,539.00 | 66.0K |
| 13:15 | 1,539.00 | 1,552.00 | 1,525.00 | 1,550.00 | 99.4K |
| 13:20 | 1,550.00 | 1,552.00 | 1,537.00 | 1,551.00 | 91.3K |
| 13:25 | 1,549.00 | 1,552.00 | 1,530.00 | 1,545.00 | 83.4K |
| 13:40 | 1,552.00 | 1,552.00 | 1,545.00 | 1,552.00 | 55.8K |
| 13:45 | 1,547.00 | 1,552.00 | 1,541.00 | 1,544.00 | 84.2K |
| 13:50 | 1,542.00 | 1,549.00 | 1,527.00 | 1,547.00 | 75.9K |
| 13:55 | 1,541.00 | 1,549.00 | 1,536.00 | 1,537.00 | 28.6K |
| 14:00 | 1,542.00 | 1,544.00 | 1,515.00 | 1,520.00 | 50.6K |
| 14:05 | 1,520.00 | 1,535.00 | 1,516.00 | 1,522.00 | 19.1K |
| 14:10 | 1,524.00 | 1,539.00 | 1,524.00 | 1,532.00 | 17.6K |
| 14:15 | 1,532.00 | 1,534.00 | 1,508.00 | 1,508.00 | 49.8K |
| 14:20 | 1,510.00 | 1,516.00 | 1,494.00 | 1,515.00 | 26.2K |
| 14:25 | 1,514.00 | 1,529.00 | 1,508.00 | 1,529.00 | 21.3K |
| 14:30 | 1,529.00 | 1,529.00 | 1,519.00 | 1,527.00 | 12.9K |
| 14:35 | 1,527.00 | 1,528.00 | 1,505.00 | 1,515.00 | 25.0K |
| 14:40 | 1,513.00 | 1,515.00 | 1,497.00 | 1,502.00 | 31.7K |
| 14:45 | 1,505.00 | 1,507.00 | 1,497.00 | 1,497.00 | 7.4K |
| 14:50 | 1,495.00 | 1,513.00 | 1,491.00 | 1,508.00 | 24.0K |
| 14:55 | 1,509.00 | 1,513.00 | 1,486.00 | 1,497.00 | 45.0K |
| 15:00 | 1,495.00 | 1,507.00 | 1,493.00 | 1,500.00 | 12.5K |
| 15:05 | 1,495.00 | 1,507.00 | 1,495.00 | 1,498.00 | 12.0K |
| 15:10 | 1,494.00 | 1,513.00 | 1,478.00 | 1,505.00 | 42.8K |
| 15:15 | 1,505.00 | 1,509.00 | 1,498.00 | 1,498.00 | 7.1K |
| 15:20 | 1,495.00 | 1,496.00 | 1,475.00 | 1,481.00 | 33.2K |
| 15:30 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 28.3K |