1,397.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,400.00 | 1,532.00 | 1,379.00 | 1,491.00 | 406.4K |
| 09:05 | 1,491.00 | 1,492.00 | 1,446.00 | 1,454.00 | 130.7K |
| 09:10 | 1,464.00 | 1,481.00 | 1,451.00 | 1,455.00 | 82.3K |
| 09:15 | 1,451.00 | 1,539.00 | 1,447.00 | 1,539.00 | 185.4K |
| 09:20 | 1,520.00 | 1,565.00 | 1,445.00 | 1,536.00 | 427.0K |
| 09:25 | 1,486.00 | 1,498.00 | 1,453.00 | 1,469.00 | 225.0K |
| 09:30 | 1,472.00 | 1,484.00 | 1,460.00 | 1,460.00 | 53.7K |
| 09:35 | 1,460.00 | 1,462.00 | 1,410.00 | 1,423.00 | 126.9K |
| 09:40 | 1,415.00 | 1,421.00 | 1,400.00 | 1,404.00 | 57.0K |
| 09:45 | 1,404.00 | 1,418.00 | 1,402.00 | 1,406.00 | 16.2K |
| 09:50 | 1,406.00 | 1,452.00 | 1,406.00 | 1,449.00 | 78.9K |
| 09:55 | 1,448.00 | 1,448.00 | 1,421.00 | 1,421.00 | 22.9K |
| 10:00 | 1,420.00 | 1,430.00 | 1,403.00 | 1,418.00 | 14.0K |
| 10:05 | 1,429.00 | 1,429.00 | 1,424.00 | 1,426.00 | 4.9K |
| 10:10 | 1,426.00 | 1,434.00 | 1,423.00 | 1,432.00 | 4.7K |
| 10:15 | 1,431.00 | 1,447.00 | 1,431.00 | 1,442.00 | 8.6K |
| 10:20 | 1,441.00 | 1,443.00 | 1,433.00 | 1,441.00 | 5.8K |
| 10:25 | 1,442.00 | 1,445.00 | 1,432.00 | 1,433.00 | 11.1K |
| 10:30 | 1,436.00 | 1,442.00 | 1,422.00 | 1,422.00 | 8.2K |
| 10:35 | 1,422.00 | 1,425.00 | 1,410.00 | 1,412.00 | 22.6K |
| 10:40 | 1,411.00 | 1,425.00 | 1,405.00 | 1,412.00 | 17.1K |
| 10:45 | 1,412.00 | 1,412.00 | 1,405.00 | 1,407.00 | 8.3K |
| 10:50 | 1,408.00 | 1,412.00 | 1,404.00 | 1,404.00 | 10.5K |
| 10:55 | 1,404.00 | 1,408.00 | 1,403.00 | 1,408.00 | 15.2K |
| 11:00 | 1,406.00 | 1,419.00 | 1,406.00 | 1,409.00 | 2.8K |
| 11:05 | 1,406.00 | 1,417.00 | 1,406.00 | 1,417.00 | 6.3K |
| 11:10 | 1,412.00 | 1,419.00 | 1,407.00 | 1,407.00 | 2.1K |
| 11:15 | 1,406.00 | 1,416.00 | 1,406.00 | 1,410.00 | 2.6K |
| 11:20 | 1,409.00 | 1,420.00 | 1,404.00 | 1,420.00 | 4.0K |
| 11:25 | 1,420.00 | 1,420.00 | 1,410.00 | 1,417.00 | 0.1K |
| 11:30 | 1,416.00 | 1,417.00 | 1,407.00 | 1,407.00 | 2.7K |
| 11:35 | 1,407.00 | 1,407.00 | 1,406.00 | 1,406.00 | 6.9K |
| 11:40 | 1,406.00 | 1,406.00 | 1,403.00 | 1,405.00 | 12.2K |
| 11:45 | 1,405.00 | 1,412.00 | 1,403.00 | 1,410.00 | 1.7K |
| 11:50 | 1,404.00 | 1,422.00 | 1,403.00 | 1,407.00 | 4.3K |
| 11:55 | 1,407.00 | 1,415.00 | 1,404.00 | 1,409.00 | 2.6K |
| 12:00 | 1,409.00 | 1,410.00 | 1,403.00 | 1,406.00 | 6.4K |
| 12:05 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 0.3K |
| 12:10 | 1,405.00 | 1,405.00 | 1,404.00 | 1,404.00 | 1.6K |
| 12:15 | 1,409.00 | 1,409.00 | 1,404.00 | 1,404.00 | 1.3K |
| 12:20 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 2.3K |
| 12:25 | 1,403.00 | 1,410.00 | 1,401.00 | 1,401.00 | 5.7K |
| 12:30 | 1,401.00 | 1,401.00 | 1,399.00 | 1,399.00 | 15.4K |
| 12:35 | 1,399.00 | 1,407.00 | 1,399.00 | 1,407.00 | 0.9K |
| 12:40 | 1,408.00 | 1,408.00 | 1,404.00 | 1,404.00 | 0.1K |
| 12:45 | 1,401.00 | 1,407.00 | 1,401.00 | 1,406.00 | 1.0K |
| 12:50 | 1,407.00 | 1,407.00 | 1,400.00 | 1,400.00 | 4.8K |
| 12:55 | 1,400.00 | 1,404.00 | 1,400.00 | 1,404.00 | 0.8K |
| 13:00 | 1,405.00 | 1,408.00 | 1,405.00 | 1,408.00 | 0.5K |
| 13:05 | 1,408.00 | 1,408.00 | 1,403.00 | 1,403.00 | 0.2K |
| 13:10 | 1,403.00 | 1,409.00 | 1,401.00 | 1,408.00 | 2.3K |
| 13:15 | 1,406.00 | 1,408.00 | 1,403.00 | 1,408.00 | 0.7K |
| 13:20 | 1,409.00 | 1,409.00 | 1,400.00 | 1,405.00 | 1.6K |
| 13:25 | 1,400.00 | 1,404.00 | 1,399.00 | 1,399.00 | 2.8K |
| 13:30 | 1,399.00 | 1,402.00 | 1,397.00 | 1,398.00 | 2.5K |
| 13:35 | 1,402.00 | 1,405.00 | 1,397.00 | 1,399.00 | 1.4K |
| 13:40 | 1,399.00 | 1,401.00 | 1,399.00 | 1,400.00 | 2.4K |
| 13:45 | 1,398.00 | 1,399.00 | 1,389.00 | 1,389.00 | 10.0K |
| 13:50 | 1,388.00 | 1,388.00 | 1,367.00 | 1,370.00 | 16.2K |
| 13:55 | 1,369.00 | 1,374.00 | 1,361.00 | 1,371.00 | 8.8K |
| 14:00 | 1,371.00 | 1,371.00 | 1,362.00 | 1,368.00 | 0.6K |
| 14:05 | 1,361.00 | 1,363.00 | 1,353.00 | 1,354.00 | 15.9K |
| 14:10 | 1,353.00 | 1,360.00 | 1,353.00 | 1,355.00 | 3.1K |
| 14:15 | 1,355.00 | 1,355.00 | 1,352.00 | 1,352.00 | 4.9K |
| 14:20 | 1,351.00 | 1,351.00 | 1,344.00 | 1,344.00 | 8.4K |
| 14:25 | 1,339.00 | 1,340.00 | 1,333.00 | 1,335.00 | 9.4K |
| 14:30 | 1,335.00 | 1,336.00 | 1,331.00 | 1,333.00 | 14.6K |
| 14:35 | 1,333.00 | 1,336.00 | 1,333.00 | 1,334.00 | 4.2K |
| 14:40 | 1,336.00 | 1,336.00 | 1,331.00 | 1,332.00 | 8.2K |
| 14:45 | 1,333.00 | 1,336.00 | 1,333.00 | 1,336.00 | 1.9K |
| 14:50 | 1,336.00 | 1,336.00 | 1,334.00 | 1,334.00 | 0.8K |
| 14:55 | 1,336.00 | 1,336.00 | 1,334.00 | 1,334.00 | 0.5K |
| 15:00 | 1,334.00 | 1,335.00 | 1,334.00 | 1,334.00 | 2.2K |
| 15:05 | 1,333.00 | 1,334.00 | 1,332.00 | 1,332.00 | 10.0K |
| 15:10 | 1,332.00 | 1,335.00 | 1,332.00 | 1,333.00 | 1.3K |
| 15:15 | 1,333.00 | 1,333.00 | 1,326.00 | 1,326.00 | 17.5K |
| 15:25 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 3.7K |