800.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,155.00 | 1,157.00 | 1,126.00 | 1,141.00 | 28.6K |
| 09:05 | 1,135.00 | 1,170.00 | 1,135.00 | 1,170.00 | 20.2K |
| 09:10 | 1,168.00 | 1,171.00 | 1,155.00 | 1,160.00 | 33.6K |
| 09:15 | 1,160.00 | 1,160.00 | 1,146.00 | 1,148.00 | 20.3K |
| 09:20 | 1,149.00 | 1,156.00 | 1,138.00 | 1,143.00 | 11.2K |
| 09:25 | 1,146.00 | 1,151.00 | 1,140.00 | 1,148.00 | 7.6K |
| 09:30 | 1,146.00 | 1,155.00 | 1,146.00 | 1,146.00 | 7.8K |
| 09:35 | 1,151.00 | 1,159.00 | 1,151.00 | 1,156.00 | 7.1K |
| 09:40 | 1,156.00 | 1,175.00 | 1,147.00 | 1,175.00 | 26.4K |
| 09:45 | 1,175.00 | 1,175.00 | 1,168.00 | 1,170.00 | 6.6K |
| 09:50 | 1,168.00 | 1,174.00 | 1,164.00 | 1,174.00 | 8.2K |
| 09:55 | 1,168.00 | 1,174.00 | 1,165.00 | 1,165.00 | 2.4K |
| 10:00 | 1,171.00 | 1,171.00 | 1,150.00 | 1,169.00 | 9.1K |
| 10:05 | 1,169.00 | 1,170.00 | 1,163.00 | 1,170.00 | 2.9K |
| 10:10 | 1,170.00 | 1,170.00 | 1,154.00 | 1,154.00 | 4.6K |
| 10:15 | 1,169.00 | 1,169.00 | 1,156.00 | 1,156.00 | 4.9K |
| 10:20 | 1,164.00 | 1,164.00 | 1,163.00 | 1,163.00 | 2.1K |
| 10:25 | 1,164.00 | 1,164.00 | 1,149.00 | 1,158.00 | 36.5K |
| 10:30 | 1,158.00 | 1,159.00 | 1,147.00 | 1,152.00 | 10.3K |
| 10:35 | 1,152.00 | 1,155.00 | 1,150.00 | 1,150.00 | 2.2K |
| 10:40 | 1,148.00 | 1,154.00 | 1,140.00 | 1,152.00 | 15.3K |
| 10:45 | 1,151.00 | 1,154.00 | 1,150.00 | 1,153.00 | 5.1K |
| 10:50 | 1,151.00 | 1,153.00 | 1,150.00 | 1,151.00 | 10.1K |
| 10:55 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.7K |
| 11:00 | 1,152.00 | 1,157.00 | 1,150.00 | 1,157.00 | 8.9K |
| 11:05 | 1,159.00 | 1,164.00 | 1,155.00 | 1,164.00 | 2.9K |
| 11:10 | 1,169.00 | 1,169.00 | 1,157.00 | 1,157.00 | 1.3K |
| 11:15 | 1,163.00 | 1,163.00 | 1,157.00 | 1,163.00 | 0.1K |
| 11:20 | 1,157.00 | 1,163.00 | 1,155.00 | 1,155.00 | 3.1K |
| 11:25 | 1,159.00 | 1,160.00 | 1,157.00 | 1,158.00 | 1.0K |
| 11:30 | 1,160.00 | 1,162.00 | 1,159.00 | 1,162.00 | 0.4K |
| 11:35 | 1,161.00 | 1,180.00 | 1,161.00 | 1,174.00 | 114.5K |
| 11:40 | 1,174.00 | 1,182.00 | 1,168.00 | 1,175.00 | 47.3K |
| 11:45 | 1,172.00 | 1,183.00 | 1,171.00 | 1,183.00 | 18.3K |
| 11:50 | 1,186.00 | 1,204.00 | 1,180.00 | 1,180.00 | 80.0K |
| 11:55 | 1,179.00 | 1,201.00 | 1,179.00 | 1,201.00 | 13.7K |
| 12:00 | 1,201.00 | 1,201.00 | 1,189.00 | 1,192.00 | 36.6K |
| 12:05 | 1,197.00 | 1,200.00 | 1,185.00 | 1,185.00 | 19.0K |
| 12:10 | 1,185.00 | 1,188.00 | 1,175.00 | 1,188.00 | 25.2K |
| 12:15 | 1,180.00 | 1,187.00 | 1,180.00 | 1,187.00 | 0.5K |
| 12:20 | 1,181.00 | 1,186.00 | 1,180.00 | 1,186.00 | 2.7K |
| 12:25 | 1,184.00 | 1,186.00 | 1,180.00 | 1,186.00 | 5.9K |
| 12:30 | 1,185.00 | 1,185.00 | 1,184.00 | 1,185.00 | 0.1K |
| 12:35 | 1,184.00 | 1,184.00 | 1,179.00 | 1,181.00 | 1.6K |
| 12:40 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 2.1K |
| 12:45 | 1,179.00 | 1,179.00 | 1,178.00 | 1,179.00 | 10.5K |
| 12:50 | 1,179.00 | 1,180.00 | 1,177.00 | 1,180.00 | 5.3K |
| 12:55 | 1,180.00 | 1,186.00 | 1,180.00 | 1,186.00 | 3.8K |
| 13:00 | 1,188.00 | 1,189.00 | 1,182.00 | 1,183.00 | 3.9K |
| 13:05 | 1,183.00 | 1,192.00 | 1,182.00 | 1,192.00 | 7.6K |
| 13:10 | 1,192.00 | 1,192.00 | 1,176.00 | 1,181.00 | 8.6K |
| 13:15 | 1,175.00 | 1,176.00 | 1,173.00 | 1,176.00 | 13.9K |
| 13:20 | 1,176.00 | 1,180.00 | 1,171.00 | 1,180.00 | 3.9K |
| 13:25 | 1,174.00 | 1,174.00 | 1,171.00 | 1,171.00 | 11.5K |
| 13:30 | 1,178.00 | 1,178.00 | 1,175.00 | 1,178.00 | 6.3K |
| 13:35 | 1,178.00 | 1,187.00 | 1,178.00 | 1,187.00 | 2.6K |
| 13:40 | 1,184.00 | 1,184.00 | 1,183.00 | 1,184.00 | 2.7K |
| 13:45 | 1,184.00 | 1,186.00 | 1,184.00 | 1,186.00 | 1.2K |
| 13:50 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 0.4K |
| 13:55 | 1,173.00 | 1,184.00 | 1,173.00 | 1,174.00 | 3.3K |
| 14:00 | 1,180.00 | 1,183.00 | 1,171.00 | 1,179.00 | 1.4K |
| 14:05 | 1,178.00 | 1,181.00 | 1,178.00 | 1,181.00 | 1.0K |
| 14:10 | 1,180.00 | 1,181.00 | 1,180.00 | 1,180.00 | 2.1K |
| 14:15 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.0K |
| 14:20 | 1,180.00 | 1,182.00 | 1,180.00 | 1,182.00 | 0.3K |
| 14:25 | 1,182.00 | 1,182.00 | 1,181.00 | 1,181.00 | 0.5K |
| 14:30 | 1,180.00 | 1,181.00 | 1,179.00 | 1,179.00 | 3.5K |
| 14:35 | 1,180.00 | 1,180.00 | 1,176.00 | 1,178.00 | 9.1K |
| 14:40 | 1,178.00 | 1,182.00 | 1,178.00 | 1,182.00 | 11.6K |
| 14:45 | 1,182.00 | 1,200.00 | 1,182.00 | 1,200.00 | 27.3K |
| 14:50 | 1,196.00 | 1,196.00 | 1,187.00 | 1,196.00 | 7.3K |
| 14:55 | 1,196.00 | 1,207.00 | 1,196.00 | 1,206.00 | 69.4K |
| 15:00 | 1,203.00 | 1,215.00 | 1,203.00 | 1,210.00 | 68.8K |
| 15:05 | 1,207.00 | 1,230.00 | 1,202.00 | 1,224.00 | 81.9K |
| 15:10 | 1,223.00 | 1,223.00 | 1,205.00 | 1,213.00 | 29.8K |
| 15:15 | 1,210.00 | 1,214.00 | 1,188.00 | 1,209.00 | 88.6K |
| 15:25 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 19.4K |