800.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,155.00 | 1,170.00 | 1,144.00 | 1,154.00 | 39.4K |
| 09:05 | 1,147.00 | 1,166.00 | 1,140.00 | 1,164.00 | 17.2K |
| 09:10 | 1,155.00 | 1,163.00 | 1,151.00 | 1,151.00 | 11.2K |
| 09:15 | 1,152.00 | 1,181.00 | 1,152.00 | 1,170.00 | 34.0K |
| 09:20 | 1,163.00 | 1,171.00 | 1,158.00 | 1,162.00 | 3.7K |
| 09:25 | 1,161.00 | 1,161.00 | 1,152.00 | 1,161.00 | 19.9K |
| 09:30 | 1,155.00 | 1,158.00 | 1,150.00 | 1,156.00 | 38.2K |
| 09:35 | 1,156.00 | 1,161.00 | 1,154.00 | 1,160.00 | 8.9K |
| 09:40 | 1,149.00 | 1,157.00 | 1,148.00 | 1,152.00 | 14.6K |
| 09:45 | 1,152.00 | 1,152.00 | 1,146.00 | 1,149.00 | 11.5K |
| 09:50 | 1,150.00 | 1,154.00 | 1,146.00 | 1,146.00 | 13.9K |
| 09:55 | 1,150.00 | 1,150.00 | 1,140.00 | 1,140.00 | 29.4K |
| 10:00 | 1,140.00 | 1,147.00 | 1,138.00 | 1,144.00 | 28.4K |
| 10:05 | 1,144.00 | 1,146.00 | 1,138.00 | 1,140.00 | 35.7K |
| 10:10 | 1,140.00 | 1,140.00 | 1,118.00 | 1,120.00 | 78.6K |
| 10:15 | 1,120.00 | 1,132.00 | 1,116.00 | 1,132.00 | 56.1K |
| 10:20 | 1,134.00 | 1,140.00 | 1,130.00 | 1,140.00 | 9.3K |
| 10:25 | 1,140.00 | 1,150.00 | 1,135.00 | 1,138.00 | 17.0K |
| 10:30 | 1,140.00 | 1,140.00 | 1,122.00 | 1,122.00 | 21.6K |
| 10:35 | 1,134.00 | 1,134.00 | 1,120.00 | 1,122.00 | 21.3K |
| 10:40 | 1,122.00 | 1,127.00 | 1,122.00 | 1,124.00 | 4.2K |
| 10:45 | 1,124.00 | 1,126.00 | 1,121.00 | 1,121.00 | 6.0K |
| 10:50 | 1,120.00 | 1,124.00 | 1,117.00 | 1,121.00 | 11.3K |
| 10:55 | 1,121.00 | 1,122.00 | 1,110.00 | 1,122.00 | 88.4K |
| 11:00 | 1,122.00 | 1,129.00 | 1,120.00 | 1,125.00 | 18.4K |
| 11:05 | 1,125.00 | 1,125.00 | 1,122.00 | 1,124.00 | 1.5K |
| 11:10 | 1,124.00 | 1,131.00 | 1,123.00 | 1,131.00 | 7.1K |
| 11:15 | 1,124.00 | 1,130.00 | 1,124.00 | 1,129.00 | 1.8K |
| 11:20 | 1,129.00 | 1,133.00 | 1,123.00 | 1,133.00 | 23.4K |
| 11:25 | 1,130.00 | 1,132.00 | 1,128.00 | 1,131.00 | 12.4K |
| 11:30 | 1,130.00 | 1,131.00 | 1,122.00 | 1,128.00 | 3.0K |
| 11:35 | 1,128.00 | 1,128.00 | 1,125.00 | 1,125.00 | 0.0K |
| 11:40 | 1,124.00 | 1,128.00 | 1,122.00 | 1,122.00 | 6.4K |
| 11:45 | 1,122.00 | 1,127.00 | 1,122.00 | 1,127.00 | 3.1K |
| 11:50 | 1,127.00 | 1,127.00 | 1,122.00 | 1,127.00 | 0.7K |
| 11:55 | 1,122.00 | 1,126.00 | 1,120.00 | 1,125.00 | 7.7K |
| 12:00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.5K |
| 12:05 | 1,124.00 | 1,124.00 | 1,119.00 | 1,124.00 | 11.4K |
| 12:10 | 1,124.00 | 1,129.00 | 1,124.00 | 1,129.00 | 10.5K |
| 12:15 | 1,130.00 | 1,130.00 | 1,124.00 | 1,124.00 | 2.8K |
| 12:20 | 1,124.00 | 1,128.00 | 1,121.00 | 1,121.00 | 0.5K |
| 12:25 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1.1K |
| 12:30 | 1,122.00 | 1,128.00 | 1,122.00 | 1,128.00 | 1.1K |
| 12:35 | 1,127.00 | 1,128.00 | 1,125.00 | 1,126.00 | 2.3K |
| 12:40 | 1,125.00 | 1,125.00 | 1,124.00 | 1,124.00 | 1.7K |
| 12:45 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1.5K |
| 12:50 | 1,124.00 | 1,127.00 | 1,123.00 | 1,123.00 | 1.2K |
| 12:55 | 1,121.00 | 1,126.00 | 1,121.00 | 1,123.00 | 2.2K |
| 13:00 | 1,121.00 | 1,122.00 | 1,120.00 | 1,120.00 | 11.9K |
| 13:05 | 1,124.00 | 1,125.00 | 1,122.00 | 1,122.00 | 6.5K |
| 13:10 | 1,127.00 | 1,128.00 | 1,127.00 | 1,128.00 | 3.2K |
| 13:15 | 1,130.00 | 1,130.00 | 1,125.00 | 1,125.00 | 12.5K |
| 13:20 | 1,129.00 | 1,130.00 | 1,127.00 | 1,130.00 | 7.8K |
| 13:25 | 1,131.00 | 1,131.00 | 1,130.00 | 1,130.00 | 0.3K |
| 13:30 | 1,130.00 | 1,133.00 | 1,130.00 | 1,133.00 | 14.4K |
| 13:35 | 1,134.00 | 1,134.00 | 1,129.00 | 1,129.00 | 5.8K |
| 13:40 | 1,129.00 | 1,129.00 | 1,123.00 | 1,123.00 | 6.8K |
| 13:45 | 1,123.00 | 1,126.00 | 1,118.00 | 1,120.00 | 38.4K |
| 13:50 | 1,121.00 | 1,121.00 | 1,117.00 | 1,118.00 | 29.9K |
| 13:55 | 1,118.00 | 1,120.00 | 1,118.00 | 1,119.00 | 4.3K |
| 14:00 | 1,119.00 | 1,121.00 | 1,117.00 | 1,120.00 | 8.6K |
| 14:05 | 1,120.00 | 1,120.00 | 1,117.00 | 1,117.00 | 6.6K |
| 14:10 | 1,117.00 | 1,120.00 | 1,117.00 | 1,118.00 | 4.9K |
| 14:15 | 1,118.00 | 1,118.00 | 1,116.00 | 1,116.00 | 6.4K |
| 14:20 | 1,116.00 | 1,117.00 | 1,111.00 | 1,116.00 | 38.6K |
| 14:25 | 1,116.00 | 1,116.00 | 1,109.00 | 1,110.00 | 28.2K |
| 14:30 | 1,113.00 | 1,113.00 | 1,111.00 | 1,113.00 | 3.3K |
| 14:35 | 1,112.00 | 1,113.00 | 1,108.00 | 1,108.00 | 11.0K |
| 14:40 | 1,108.00 | 1,113.00 | 1,108.00 | 1,113.00 | 6.2K |
| 14:45 | 1,113.00 | 1,115.00 | 1,105.00 | 1,108.00 | 16.0K |
| 14:50 | 1,108.00 | 1,111.00 | 1,106.00 | 1,110.00 | 3.1K |
| 14:55 | 1,107.00 | 1,107.00 | 1,100.00 | 1,101.00 | 43.2K |
| 15:00 | 1,103.00 | 1,111.00 | 1,098.00 | 1,104.00 | 15.5K |
| 15:05 | 1,104.00 | 1,108.00 | 1,101.00 | 1,108.00 | 18.7K |
| 15:10 | 1,109.00 | 1,114.00 | 1,108.00 | 1,114.00 | 8.0K |
| 15:15 | 1,113.00 | 1,114.00 | 1,109.00 | 1,113.00 | 15.6K |
| 15:25 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 15.9K |