1,406.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,496.00 | 1,522.00 | 1,463.00 | 1,478.00 | 2,644.2K |
| 09:05 | 1,480.00 | 1,558.00 | 1,471.00 | 1,494.00 | 3,775.3K |
| 09:10 | 1,499.00 | 1,515.00 | 1,469.00 | 1,469.00 | 1,265.2K |
| 09:15 | 1,465.00 | 1,485.00 | 1,446.00 | 1,452.00 | 929.2K |
| 09:20 | 1,453.00 | 1,460.00 | 1,448.00 | 1,451.00 | 270.2K |
| 09:25 | 1,450.00 | 1,455.00 | 1,435.00 | 1,441.00 | 440.1K |
| 09:30 | 1,441.00 | 1,450.00 | 1,440.00 | 1,445.00 | 207.2K |
| 09:35 | 1,443.00 | 1,443.00 | 1,431.00 | 1,431.00 | 252.7K |
| 09:40 | 1,432.00 | 1,438.00 | 1,425.00 | 1,427.00 | 319.2K |
| 09:45 | 1,426.00 | 1,433.00 | 1,423.00 | 1,431.00 | 145.6K |
| 09:50 | 1,431.00 | 1,455.00 | 1,431.00 | 1,455.00 | 176.0K |
| 09:55 | 1,455.00 | 1,466.00 | 1,444.00 | 1,445.00 | 464.1K |
| 10:00 | 1,445.00 | 1,449.00 | 1,434.00 | 1,434.00 | 129.1K |
| 10:05 | 1,434.00 | 1,455.00 | 1,434.00 | 1,450.00 | 63.9K |
| 10:10 | 1,450.00 | 1,454.00 | 1,446.00 | 1,453.00 | 72.1K |
| 10:15 | 1,453.00 | 1,457.00 | 1,446.00 | 1,454.00 | 131.9K |
| 10:20 | 1,452.00 | 1,462.00 | 1,452.00 | 1,462.00 | 130.5K |
| 10:25 | 1,461.00 | 1,462.00 | 1,454.00 | 1,455.00 | 94.4K |
| 10:30 | 1,454.00 | 1,484.00 | 1,453.00 | 1,479.00 | 493.9K |
| 10:35 | 1,479.00 | 1,480.00 | 1,470.00 | 1,479.00 | 193.4K |
| 10:40 | 1,485.00 | 1,490.00 | 1,474.00 | 1,485.00 | 326.7K |
| 10:45 | 1,487.00 | 1,506.00 | 1,481.00 | 1,490.00 | 652.2K |
| 10:50 | 1,488.00 | 1,488.00 | 1,475.00 | 1,481.00 | 123.8K |
| 10:55 | 1,482.00 | 1,485.00 | 1,474.00 | 1,484.00 | 84.7K |
| 11:00 | 1,485.00 | 1,492.00 | 1,477.00 | 1,477.00 | 114.4K |
| 11:05 | 1,477.00 | 1,489.00 | 1,472.00 | 1,489.00 | 127.9K |
| 11:10 | 1,489.00 | 1,505.00 | 1,487.00 | 1,493.00 | 320.5K |
| 11:15 | 1,493.00 | 1,500.00 | 1,483.00 | 1,484.00 | 121.9K |
| 11:20 | 1,484.00 | 1,485.00 | 1,477.00 | 1,485.00 | 69.1K |
| 11:25 | 1,484.00 | 1,484.00 | 1,474.00 | 1,479.00 | 46.6K |
| 11:30 | 1,478.00 | 1,478.00 | 1,464.00 | 1,470.00 | 128.4K |
| 11:35 | 1,470.00 | 1,474.00 | 1,469.00 | 1,470.00 | 30.9K |
| 11:40 | 1,469.00 | 1,474.00 | 1,464.00 | 1,464.00 | 66.7K |
| 11:45 | 1,463.00 | 1,464.00 | 1,455.00 | 1,456.00 | 129.7K |
| 11:50 | 1,456.00 | 1,463.00 | 1,454.00 | 1,463.00 | 31.0K |
| 11:55 | 1,464.00 | 1,467.00 | 1,462.00 | 1,463.00 | 51.3K |
| 12:00 | 1,463.00 | 1,469.00 | 1,463.00 | 1,464.00 | 35.8K |
| 12:05 | 1,464.00 | 1,469.00 | 1,455.00 | 1,462.00 | 46.5K |
| 12:10 | 1,462.00 | 1,469.00 | 1,454.00 | 1,469.00 | 72.5K |
| 12:15 | 1,469.00 | 1,476.00 | 1,468.00 | 1,473.00 | 49.8K |
| 12:20 | 1,472.00 | 1,473.00 | 1,467.00 | 1,468.00 | 24.1K |
| 12:25 | 1,473.00 | 1,476.00 | 1,468.00 | 1,472.00 | 30.6K |
| 12:30 | 1,471.00 | 1,474.00 | 1,465.00 | 1,474.00 | 34.3K |
| 12:35 | 1,474.00 | 1,475.00 | 1,471.00 | 1,471.00 | 11.1K |
| 12:40 | 1,471.00 | 1,474.00 | 1,470.00 | 1,471.00 | 23.7K |
| 12:45 | 1,471.00 | 1,475.00 | 1,471.00 | 1,471.00 | 17.3K |
| 12:50 | 1,471.00 | 1,473.00 | 1,467.00 | 1,469.00 | 33.8K |
| 12:55 | 1,472.00 | 1,490.00 | 1,468.00 | 1,488.00 | 200.9K |
| 13:00 | 1,488.00 | 1,498.00 | 1,475.00 | 1,496.00 | 104.8K |
| 13:05 | 1,496.00 | 1,508.00 | 1,487.00 | 1,504.00 | 350.9K |
| 13:10 | 1,507.00 | 1,517.00 | 1,499.00 | 1,508.00 | 692.7K |
| 13:15 | 1,507.00 | 1,516.00 | 1,499.00 | 1,515.00 | 294.6K |
| 13:20 | 1,515.00 | 1,525.00 | 1,503.00 | 1,509.00 | 478.4K |
| 13:25 | 1,512.00 | 1,531.00 | 1,509.00 | 1,515.00 | 622.2K |
| 13:30 | 1,516.00 | 1,531.00 | 1,512.00 | 1,525.00 | 274.9K |
| 13:35 | 1,525.00 | 1,537.00 | 1,521.00 | 1,537.00 | 401.9K |
| 13:40 | 1,538.00 | 1,538.00 | 1,518.00 | 1,529.00 | 275.8K |
| 13:45 | 1,529.00 | 1,575.00 | 1,526.00 | 1,575.00 | 3,370.6K |
| 13:50 | 1,573.00 | 1,633.00 | 1,566.00 | 1,631.00 | 6,254.2K |
| 13:55 | 1,631.00 | 1,634.00 | 1,582.00 | 1,607.00 | 4,089.3K |
| 14:00 | 1,604.00 | 1,604.00 | 1,570.00 | 1,580.00 | 1,643.1K |
| 14:05 | 1,577.00 | 1,582.00 | 1,533.00 | 1,544.00 | 2,131.2K |
| 14:10 | 1,545.00 | 1,569.00 | 1,543.00 | 1,554.00 | 1,017.0K |
| 14:15 | 1,554.00 | 1,573.00 | 1,547.00 | 1,552.00 | 927.1K |
| 14:20 | 1,552.00 | 1,552.00 | 1,510.00 | 1,529.00 | 1,825.9K |
| 14:25 | 1,531.00 | 1,533.00 | 1,521.00 | 1,522.00 | 351.6K |
| 14:30 | 1,521.00 | 1,538.00 | 1,521.00 | 1,527.00 | 316.5K |
| 14:35 | 1,526.00 | 1,534.00 | 1,515.00 | 1,525.00 | 386.8K |
| 14:40 | 1,521.00 | 1,524.00 | 1,509.00 | 1,509.00 | 404.7K |
| 14:45 | 1,509.00 | 1,519.00 | 1,505.00 | 1,507.00 | 318.8K |
| 14:50 | 1,504.00 | 1,510.00 | 1,495.00 | 1,507.00 | 648.2K |
| 14:55 | 1,506.00 | 1,508.00 | 1,498.00 | 1,504.00 | 144.7K |
| 15:00 | 1,504.00 | 1,506.00 | 1,494.00 | 1,495.00 | 219.2K |
| 15:05 | 1,495.00 | 1,496.00 | 1,489.00 | 1,493.00 | 236.5K |
| 15:10 | 1,494.00 | 1,494.00 | 1,481.00 | 1,482.00 | 319.0K |
| 15:15 | 1,483.00 | 1,487.00 | 1,478.00 | 1,487.00 | 352.1K |
| 15:25 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 289.1K |