2,305.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,538.00 | 1,580.00 | 1,512.00 | 1,579.00 | 44.4K |
| 09:05 | 1,583.00 | 1,638.00 | 1,580.00 | 1,620.00 | 109.8K |
| 09:10 | 1,620.00 | 1,620.00 | 1,595.00 | 1,595.00 | 37.3K |
| 09:15 | 1,596.00 | 1,615.00 | 1,596.00 | 1,607.00 | 18.7K |
| 09:20 | 1,615.00 | 1,654.00 | 1,610.00 | 1,654.00 | 75.2K |
| 09:25 | 1,657.00 | 1,740.00 | 1,656.00 | 1,740.00 | 302.2K |
| 09:30 | 1,740.00 | 1,740.00 | 1,677.00 | 1,682.00 | 315.9K |
| 09:35 | 1,689.00 | 1,741.00 | 1,688.00 | 1,730.00 | 296.3K |
| 09:40 | 1,731.00 | 1,810.00 | 1,731.00 | 1,810.00 | 570.9K |
| 09:45 | 1,810.00 | 1,810.00 | 1,750.00 | 1,750.00 | 214.2K |
| 09:50 | 1,757.00 | 1,795.00 | 1,712.00 | 1,748.00 | 183.6K |
| 09:55 | 1,746.00 | 1,746.00 | 1,706.00 | 1,706.00 | 74.9K |
| 10:00 | 1,709.00 | 1,727.00 | 1,696.00 | 1,704.00 | 70.3K |
| 10:05 | 1,705.00 | 1,759.00 | 1,701.00 | 1,741.00 | 79.6K |
| 10:10 | 1,741.00 | 1,747.00 | 1,717.00 | 1,735.00 | 35.5K |
| 10:15 | 1,732.00 | 1,733.00 | 1,709.00 | 1,727.00 | 24.6K |
| 10:20 | 1,728.00 | 1,741.00 | 1,722.00 | 1,734.00 | 21.7K |
| 10:25 | 1,733.00 | 1,744.00 | 1,714.00 | 1,735.00 | 22.2K |
| 10:30 | 1,744.00 | 1,757.00 | 1,735.00 | 1,747.00 | 58.3K |
| 10:35 | 1,746.00 | 1,756.00 | 1,743.00 | 1,754.00 | 15.1K |
| 10:40 | 1,754.00 | 1,755.00 | 1,736.00 | 1,750.00 | 24.5K |
| 10:45 | 1,753.00 | 1,753.00 | 1,739.00 | 1,740.00 | 10.3K |
| 10:50 | 1,739.00 | 1,740.00 | 1,713.00 | 1,720.00 | 24.7K |
| 10:55 | 1,730.00 | 1,749.00 | 1,727.00 | 1,749.00 | 20.0K |
| 11:00 | 1,754.00 | 1,795.00 | 1,752.00 | 1,795.00 | 121.7K |
| 11:05 | 1,795.00 | 1,795.00 | 1,778.00 | 1,788.00 | 57.6K |
| 11:10 | 1,788.00 | 1,804.00 | 1,786.00 | 1,801.00 | 125.8K |
| 11:15 | 1,804.00 | 1,804.00 | 1,787.00 | 1,790.00 | 74.5K |
| 11:20 | 1,787.00 | 1,800.00 | 1,782.00 | 1,785.00 | 16.2K |
| 11:25 | 1,785.00 | 1,794.00 | 1,779.00 | 1,781.00 | 33.2K |
| 11:30 | 1,784.00 | 1,790.00 | 1,768.00 | 1,783.00 | 26.4K |
| 11:35 | 1,784.00 | 1,795.00 | 1,771.00 | 1,792.00 | 46.2K |
| 11:40 | 1,791.00 | 1,792.00 | 1,784.00 | 1,790.00 | 19.3K |
| 11:45 | 1,787.00 | 1,793.00 | 1,781.00 | 1,782.00 | 31.4K |
| 11:50 | 1,783.00 | 1,794.00 | 1,782.00 | 1,786.00 | 31.7K |
| 11:55 | 1,791.00 | 1,796.00 | 1,791.00 | 1,796.00 | 27.4K |
| 12:00 | 1,796.00 | 1,796.00 | 1,786.00 | 1,789.00 | 14.0K |
| 12:05 | 1,786.00 | 1,788.00 | 1,781.00 | 1,781.00 | 25.1K |
| 12:10 | 1,781.00 | 1,783.00 | 1,766.00 | 1,767.00 | 33.0K |
| 12:15 | 1,775.00 | 1,775.00 | 1,768.00 | 1,774.00 | 3.0K |
| 12:20 | 1,773.00 | 1,791.00 | 1,769.00 | 1,774.00 | 21.4K |
| 12:25 | 1,775.00 | 1,775.00 | 1,730.00 | 1,760.00 | 65.2K |
| 12:30 | 1,763.00 | 1,770.00 | 1,750.00 | 1,752.00 | 15.1K |
| 12:35 | 1,752.00 | 1,755.00 | 1,740.00 | 1,750.00 | 11.4K |
| 12:40 | 1,747.00 | 1,747.00 | 1,717.00 | 1,736.00 | 53.4K |
| 12:45 | 1,736.00 | 1,736.00 | 1,698.00 | 1,710.00 | 35.2K |
| 12:50 | 1,710.00 | 1,719.00 | 1,706.00 | 1,719.00 | 10.7K |
| 12:55 | 1,719.00 | 1,727.00 | 1,714.00 | 1,725.00 | 16.0K |
| 13:00 | 1,723.00 | 1,735.00 | 1,719.00 | 1,735.00 | 11.8K |
| 13:05 | 1,734.00 | 1,735.00 | 1,730.00 | 1,730.00 | 3.3K |
| 13:10 | 1,732.00 | 1,740.00 | 1,728.00 | 1,739.00 | 9.4K |
| 13:15 | 1,740.00 | 1,748.00 | 1,740.00 | 1,744.00 | 14.0K |
| 13:20 | 1,747.00 | 1,776.00 | 1,744.00 | 1,769.00 | 25.1K |
| 13:25 | 1,766.00 | 1,779.00 | 1,755.00 | 1,765.00 | 21.8K |
| 13:30 | 1,765.00 | 1,765.00 | 1,736.00 | 1,762.00 | 31.8K |
| 13:35 | 1,762.00 | 1,762.00 | 1,747.00 | 1,757.00 | 11.1K |
| 13:40 | 1,761.00 | 1,790.00 | 1,760.00 | 1,790.00 | 72.3K |
| 13:45 | 1,791.00 | 1,791.00 | 1,779.00 | 1,785.00 | 21.9K |
| 13:50 | 1,790.00 | 1,790.00 | 1,785.00 | 1,789.00 | 27.7K |
| 13:55 | 1,788.00 | 1,798.00 | 1,784.00 | 1,798.00 | 33.6K |
| 14:00 | 1,799.00 | 1,800.00 | 1,771.00 | 1,784.00 | 32.8K |
| 14:05 | 1,783.00 | 1,795.00 | 1,780.00 | 1,787.00 | 22.8K |
| 14:10 | 1,786.00 | 1,790.00 | 1,771.00 | 1,775.00 | 21.4K |
| 14:15 | 1,773.00 | 1,787.00 | 1,771.00 | 1,787.00 | 19.6K |
| 14:20 | 1,785.00 | 1,785.00 | 1,768.00 | 1,775.00 | 10.6K |
| 14:25 | 1,775.00 | 1,785.00 | 1,775.00 | 1,775.00 | 5.1K |
| 14:30 | 1,781.00 | 1,789.00 | 1,780.00 | 1,780.00 | 24.3K |
| 14:35 | 1,780.00 | 1,788.00 | 1,775.00 | 1,782.00 | 10.3K |
| 14:40 | 1,782.00 | 1,793.00 | 1,782.00 | 1,793.00 | 10.5K |
| 14:45 | 1,794.00 | 1,797.00 | 1,781.00 | 1,781.00 | 23.4K |
| 14:50 | 1,782.00 | 1,790.00 | 1,775.00 | 1,779.00 | 20.2K |
| 14:55 | 1,777.00 | 1,780.00 | 1,762.00 | 1,770.00 | 35.7K |
| 15:00 | 1,770.00 | 1,774.00 | 1,762.00 | 1,767.00 | 21.2K |
| 15:05 | 1,772.00 | 1,776.00 | 1,763.00 | 1,776.00 | 34.2K |
| 15:10 | 1,775.00 | 1,776.00 | 1,765.00 | 1,769.00 | 15.5K |
| 15:15 | 1,767.00 | 1,769.00 | 1,764.00 | 1,766.00 | 29.9K |
| 15:25 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 23.7K |