902.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,166.00 | 1,250.00 | 1,121.00 | 1,147.00 | 1,458.3K |
| 09:05 | 1,146.00 | 1,241.00 | 1,141.00 | 1,220.00 | 815.7K |
| 09:10 | 1,218.00 | 1,218.00 | 1,162.00 | 1,162.00 | 242.5K |
| 09:15 | 1,165.00 | 1,206.00 | 1,154.00 | 1,176.00 | 187.6K |
| 09:20 | 1,176.00 | 1,187.00 | 1,151.00 | 1,151.00 | 116.4K |
| 09:25 | 1,150.00 | 1,185.00 | 1,140.00 | 1,164.00 | 134.1K |
| 09:30 | 1,164.00 | 1,176.00 | 1,164.00 | 1,170.00 | 43.3K |
| 09:35 | 1,170.00 | 1,171.00 | 1,154.00 | 1,163.00 | 57.5K |
| 09:40 | 1,165.00 | 1,165.00 | 1,154.00 | 1,155.00 | 59.3K |
| 09:45 | 1,154.00 | 1,164.00 | 1,154.00 | 1,161.00 | 29.4K |
| 09:50 | 1,161.00 | 1,217.00 | 1,156.00 | 1,162.00 | 411.0K |
| 09:55 | 1,162.00 | 1,174.00 | 1,132.00 | 1,144.00 | 262.6K |
| 10:00 | 1,144.00 | 1,148.00 | 1,137.00 | 1,148.00 | 67.7K |
| 10:05 | 1,147.00 | 1,153.00 | 1,140.00 | 1,148.00 | 51.0K |
| 10:10 | 1,148.00 | 1,148.00 | 1,140.00 | 1,145.00 | 29.9K |
| 10:15 | 1,144.00 | 1,146.00 | 1,142.00 | 1,143.00 | 11.9K |
| 10:20 | 1,144.00 | 1,144.00 | 1,127.00 | 1,129.00 | 82.1K |
| 10:25 | 1,129.00 | 1,142.00 | 1,129.00 | 1,133.00 | 33.1K |
| 10:30 | 1,133.00 | 1,133.00 | 1,116.00 | 1,116.00 | 211.4K |
| 10:35 | 1,116.00 | 1,123.00 | 1,116.00 | 1,116.00 | 38.9K |
| 10:40 | 1,116.00 | 1,123.00 | 1,114.00 | 1,114.00 | 23.3K |
| 10:45 | 1,115.00 | 1,116.00 | 1,109.00 | 1,110.00 | 35.8K |
| 10:50 | 1,110.00 | 1,113.00 | 1,110.00 | 1,112.00 | 10.7K |
| 10:55 | 1,113.00 | 1,117.00 | 1,110.00 | 1,115.00 | 12.7K |
| 11:00 | 1,115.00 | 1,115.00 | 1,109.00 | 1,112.00 | 13.8K |
| 11:05 | 1,113.00 | 1,113.00 | 1,102.00 | 1,103.00 | 75.2K |
| 11:10 | 1,104.00 | 1,106.00 | 1,103.00 | 1,103.00 | 14.7K |
| 11:15 | 1,105.00 | 1,112.00 | 1,103.00 | 1,107.00 | 8.2K |
| 11:20 | 1,107.00 | 1,107.00 | 1,103.00 | 1,104.00 | 11.7K |
| 11:25 | 1,103.00 | 1,103.00 | 1,101.00 | 1,103.00 | 15.9K |
| 11:30 | 1,103.00 | 1,103.00 | 1,097.00 | 1,099.00 | 32.2K |
| 11:35 | 1,097.00 | 1,103.00 | 1,096.00 | 1,103.00 | 8.5K |
| 11:40 | 1,103.00 | 1,103.00 | 1,100.00 | 1,100.00 | 1.2K |
| 11:45 | 1,100.00 | 1,100.00 | 1,093.00 | 1,093.00 | 37.5K |
| 11:50 | 1,093.00 | 1,097.00 | 1,091.00 | 1,092.00 | 10.9K |
| 11:55 | 1,092.00 | 1,105.00 | 1,091.00 | 1,098.00 | 16.0K |
| 12:00 | 1,094.00 | 1,097.00 | 1,081.00 | 1,085.00 | 42.3K |
| 12:05 | 1,088.00 | 1,096.00 | 1,088.00 | 1,094.00 | 6.4K |
| 12:10 | 1,094.00 | 1,100.00 | 1,092.00 | 1,100.00 | 3.0K |
| 12:15 | 1,100.00 | 1,100.00 | 1,090.00 | 1,091.00 | 6.4K |
| 12:20 | 1,095.00 | 1,100.00 | 1,091.00 | 1,095.00 | 8.1K |
| 12:25 | 1,100.00 | 1,100.00 | 1,090.00 | 1,093.00 | 13.1K |
| 12:30 | 1,095.00 | 1,095.00 | 1,093.00 | 1,095.00 | 8.1K |
| 12:35 | 1,095.00 | 1,095.00 | 1,091.00 | 1,094.00 | 7.9K |
| 12:40 | 1,091.00 | 1,097.00 | 1,091.00 | 1,097.00 | 3.1K |
| 12:45 | 1,095.00 | 1,107.00 | 1,095.00 | 1,104.00 | 15.1K |
| 12:50 | 1,104.00 | 1,111.00 | 1,101.00 | 1,110.00 | 13.3K |
| 12:55 | 1,110.00 | 1,110.00 | 1,104.00 | 1,106.00 | 9.2K |
| 13:00 | 1,107.00 | 1,107.00 | 1,100.00 | 1,102.00 | 15.7K |
| 13:05 | 1,097.00 | 1,102.00 | 1,092.00 | 1,092.00 | 8.7K |
| 13:10 | 1,092.00 | 1,096.00 | 1,089.00 | 1,089.00 | 9.5K |
| 13:15 | 1,089.00 | 1,097.00 | 1,089.00 | 1,094.00 | 4.5K |
| 13:20 | 1,094.00 | 1,094.00 | 1,090.00 | 1,093.00 | 1.6K |
| 13:25 | 1,090.00 | 1,093.00 | 1,090.00 | 1,092.00 | 0.4K |
| 13:30 | 1,092.00 | 1,093.00 | 1,090.00 | 1,090.00 | 13.5K |
| 13:35 | 1,089.00 | 1,090.00 | 1,089.00 | 1,090.00 | 8.8K |
| 13:40 | 1,089.00 | 1,090.00 | 1,086.00 | 1,088.00 | 23.9K |
| 13:45 | 1,090.00 | 1,091.00 | 1,086.00 | 1,091.00 | 10.0K |
| 13:50 | 1,087.00 | 1,088.00 | 1,087.00 | 1,088.00 | 6.7K |
| 13:55 | 1,088.00 | 1,088.00 | 1,076.00 | 1,076.00 | 52.4K |
| 14:00 | 1,076.00 | 1,080.00 | 1,064.00 | 1,078.00 | 26.1K |
| 14:05 | 1,078.00 | 1,078.00 | 1,066.00 | 1,076.00 | 7.8K |
| 14:10 | 1,076.00 | 1,078.00 | 1,068.00 | 1,072.00 | 4.5K |
| 14:15 | 1,071.00 | 1,071.00 | 1,060.00 | 1,064.00 | 29.0K |
| 14:20 | 1,064.00 | 1,070.00 | 1,063.00 | 1,070.00 | 3.7K |
| 14:25 | 1,070.00 | 1,075.00 | 1,066.00 | 1,075.00 | 5.4K |
| 14:30 | 1,069.00 | 1,074.00 | 1,067.00 | 1,071.00 | 7.5K |
| 14:35 | 1,068.00 | 1,072.00 | 1,067.00 | 1,072.00 | 10.2K |
| 14:40 | 1,072.00 | 1,076.00 | 1,070.00 | 1,076.00 | 7.4K |
| 14:45 | 1,076.00 | 1,084.00 | 1,074.00 | 1,075.00 | 12.2K |
| 14:50 | 1,079.00 | 1,087.00 | 1,075.00 | 1,087.00 | 10.2K |
| 14:55 | 1,088.00 | 1,110.00 | 1,087.00 | 1,103.00 | 69.2K |
| 15:00 | 1,103.00 | 1,110.00 | 1,100.00 | 1,110.00 | 21.3K |
| 15:05 | 1,110.00 | 1,115.00 | 1,101.00 | 1,109.00 | 35.5K |
| 15:10 | 1,108.00 | 1,109.00 | 1,101.00 | 1,104.00 | 36.3K |
| 15:15 | 1,104.00 | 1,104.00 | 1,090.00 | 1,098.00 | 49.2K |
| 15:25 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 46.3K |