800.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 923.00 | 947.00 | 917.00 | 935.00 | 100.4K |
| 09:05 | 935.00 | 958.00 | 921.00 | 948.00 | 126.7K |
| 09:10 | 945.00 | 953.00 | 940.00 | 944.00 | 53.2K |
| 09:15 | 943.00 | 948.00 | 935.00 | 937.00 | 25.9K |
| 09:20 | 937.00 | 943.00 | 937.00 | 942.00 | 19.5K |
| 09:25 | 943.00 | 948.00 | 935.00 | 943.00 | 22.2K |
| 09:30 | 942.00 | 943.00 | 940.00 | 940.00 | 7.2K |
| 09:35 | 940.00 | 955.00 | 938.00 | 955.00 | 59.6K |
| 09:40 | 955.00 | 955.00 | 946.00 | 951.00 | 71.7K |
| 09:45 | 951.00 | 954.00 | 945.00 | 950.00 | 38.9K |
| 09:50 | 950.00 | 950.00 | 944.00 | 950.00 | 57.0K |
| 09:55 | 951.00 | 952.00 | 944.00 | 952.00 | 73.2K |
| 10:00 | 954.00 | 970.00 | 953.00 | 969.00 | 168.3K |
| 10:05 | 966.00 | 986.00 | 966.00 | 984.00 | 115.3K |
| 10:10 | 985.00 | 1,007.00 | 985.00 | 990.00 | 218.4K |
| 10:15 | 990.00 | 1,001.00 | 982.00 | 1,000.00 | 71.0K |
| 10:20 | 1,001.00 | 1,011.00 | 983.00 | 990.00 | 303.5K |
| 10:25 | 993.00 | 1,020.00 | 993.00 | 1,009.00 | 271.8K |
| 10:30 | 1,007.00 | 1,010.00 | 1,000.00 | 1,003.00 | 116.1K |
| 10:35 | 1,002.00 | 1,016.00 | 996.00 | 1,016.00 | 104.3K |
| 10:40 | 1,016.00 | 1,020.00 | 1,007.00 | 1,007.00 | 165.3K |
| 10:45 | 1,015.00 | 1,015.00 | 1,001.00 | 1,001.00 | 44.4K |
| 10:50 | 1,001.00 | 1,005.00 | 996.00 | 997.00 | 30.6K |
| 10:55 | 997.00 | 997.00 | 993.00 | 995.00 | 35.1K |
| 11:00 | 995.00 | 1,019.00 | 993.00 | 1,004.00 | 109.8K |
| 11:05 | 1,005.00 | 1,012.00 | 998.00 | 1,011.00 | 72.6K |
| 11:10 | 1,006.00 | 1,014.00 | 1,006.00 | 1,009.00 | 39.5K |
| 11:15 | 1,009.00 | 1,014.00 | 1,005.00 | 1,007.00 | 22.9K |
| 11:20 | 1,007.00 | 1,012.00 | 1,005.00 | 1,005.00 | 13.2K |
| 11:25 | 1,005.00 | 1,010.00 | 1,001.00 | 1,002.00 | 23.0K |
| 11:30 | 1,003.00 | 1,010.00 | 1,002.00 | 1,002.00 | 6.1K |
| 11:35 | 1,002.00 | 1,007.00 | 1,001.00 | 1,003.00 | 13.6K |
| 11:40 | 1,003.00 | 1,010.00 | 1,003.00 | 1,008.00 | 4.2K |
| 11:45 | 1,010.00 | 1,012.00 | 1,006.00 | 1,006.00 | 26.3K |
| 11:50 | 1,006.00 | 1,010.00 | 1,002.00 | 1,002.00 | 11.2K |
| 11:55 | 1,002.00 | 1,005.00 | 993.00 | 994.00 | 53.5K |
| 12:00 | 994.00 | 1,003.00 | 994.00 | 997.00 | 21.2K |
| 12:05 | 1,003.00 | 1,003.00 | 994.00 | 995.00 | 4.5K |
| 12:10 | 999.00 | 999.00 | 993.00 | 993.00 | 14.1K |
| 12:15 | 994.00 | 997.00 | 993.00 | 994.00 | 11.0K |
| 12:20 | 994.00 | 997.00 | 993.00 | 993.00 | 22.7K |
| 12:25 | 994.00 | 999.00 | 994.00 | 995.00 | 6.9K |
| 12:30 | 995.00 | 999.00 | 992.00 | 992.00 | 5.5K |
| 12:35 | 992.00 | 994.00 | 991.00 | 992.00 | 4.0K |
| 12:40 | 993.00 | 1,003.00 | 989.00 | 1,003.00 | 53.5K |
| 12:45 | 995.00 | 1,003.00 | 986.00 | 990.00 | 53.9K |
| 12:50 | 989.00 | 1,000.00 | 986.00 | 993.00 | 16.1K |
| 12:55 | 993.00 | 1,000.00 | 990.00 | 991.00 | 1.5K |
| 13:00 | 990.00 | 993.00 | 981.00 | 981.00 | 29.2K |
| 13:05 | 981.00 | 987.00 | 975.00 | 976.00 | 22.3K |
| 13:10 | 987.00 | 991.00 | 970.00 | 970.00 | 28.6K |
| 13:15 | 976.00 | 982.00 | 970.00 | 982.00 | 12.4K |
| 13:20 | 975.00 | 980.00 | 974.00 | 980.00 | 8.7K |
| 13:25 | 974.00 | 985.00 | 974.00 | 984.00 | 10.2K |
| 13:30 | 984.00 | 985.00 | 984.00 | 984.00 | 1.7K |
| 13:35 | 985.00 | 995.00 | 971.00 | 991.00 | 19.0K |
| 13:40 | 995.00 | 1,003.00 | 988.00 | 1,000.00 | 29.4K |
| 13:45 | 1,003.00 | 1,004.00 | 1,000.00 | 1,000.00 | 7.0K |
| 13:50 | 999.00 | 999.00 | 982.00 | 994.00 | 11.5K |
| 13:55 | 994.00 | 1,001.00 | 986.00 | 1,001.00 | 6.5K |
| 14:00 | 997.00 | 999.00 | 985.00 | 985.00 | 6.6K |
| 14:05 | 999.00 | 999.00 | 987.00 | 999.00 | 6.0K |
| 14:10 | 998.00 | 999.00 | 990.00 | 999.00 | 4.9K |
| 14:15 | 998.00 | 999.00 | 992.00 | 999.00 | 3.5K |
| 14:20 | 999.00 | 999.00 | 992.00 | 998.00 | 2.1K |
| 14:25 | 998.00 | 1,000.00 | 992.00 | 996.00 | 2.8K |
| 14:30 | 996.00 | 996.00 | 996.00 | 996.00 | 5.6K |
| 14:35 | 996.00 | 999.00 | 996.00 | 999.00 | 3.9K |
| 14:40 | 999.00 | 999.00 | 996.00 | 999.00 | 21.0K |
| 14:45 | 999.00 | 1,015.00 | 996.00 | 1,000.00 | 104.8K |
| 14:50 | 1,000.00 | 1,001.00 | 997.00 | 1,001.00 | 2.1K |
| 14:55 | 1,002.00 | 1,158.00 | 1,002.00 | 1,152.00 | 2,109.2K |
| 15:00 | 1,159.00 | 1,160.00 | 1,084.00 | 1,150.00 | 3,182.3K |
| 15:05 | 1,147.00 | 1,156.00 | 1,030.00 | 1,030.00 | 1,459.9K |
| 15:10 | 1,015.00 | 1,015.00 | 982.00 | 995.00 | 1,065.1K |
| 15:15 | 1,002.00 | 1,002.00 | 952.00 | 965.00 | 1,033.3K |
| 15:25 | 965.00 | 965.00 | 965.00 | 965.00 | 146.1K |