1,414.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,262.00 | 1,275.00 | 1,262.00 | 1,271.00 | 40.7K |
| 09:05 | 1,272.00 | 1,272.00 | 1,269.00 | 1,271.00 | 2.9K |
| 09:10 | 1,266.00 | 1,271.00 | 1,265.00 | 1,270.00 | 14.3K |
| 09:15 | 1,269.00 | 1,270.00 | 1,266.00 | 1,266.00 | 5.5K |
| 09:20 | 1,268.00 | 1,272.00 | 1,268.00 | 1,272.00 | 16.8K |
| 09:25 | 1,272.00 | 1,272.00 | 1,268.00 | 1,271.00 | 9.5K |
| 09:30 | 1,271.00 | 1,271.00 | 1,269.00 | 1,271.00 | 1.7K |
| 09:35 | 1,271.00 | 1,287.00 | 1,271.00 | 1,287.00 | 60.0K |
| 09:40 | 1,282.00 | 1,287.00 | 1,277.00 | 1,281.00 | 31.4K |
| 09:45 | 1,281.00 | 1,281.00 | 1,279.00 | 1,281.00 | 3.9K |
| 09:50 | 1,280.00 | 1,280.00 | 1,274.00 | 1,275.00 | 3.4K |
| 09:55 | 1,276.00 | 1,277.00 | 1,274.00 | 1,277.00 | 8.1K |
| 10:00 | 1,278.00 | 1,278.00 | 1,275.00 | 1,275.00 | 7.3K |
| 10:05 | 1,275.00 | 1,277.00 | 1,275.00 | 1,277.00 | 3.4K |
| 10:10 | 1,277.00 | 1,277.00 | 1,275.00 | 1,275.00 | 5.4K |
| 10:15 | 1,276.00 | 1,278.00 | 1,276.00 | 1,277.00 | 1.8K |
| 10:20 | 1,276.00 | 1,280.00 | 1,276.00 | 1,280.00 | 3.6K |
| 10:25 | 1,279.00 | 1,279.00 | 1,276.00 | 1,276.00 | 1.2K |
| 10:30 | 1,276.00 | 1,277.00 | 1,276.00 | 1,276.00 | 3.5K |
| 10:35 | 1,276.00 | 1,280.00 | 1,276.00 | 1,277.00 | 9.4K |
| 10:40 | 1,280.00 | 1,280.00 | 1,277.00 | 1,279.00 | 1.0K |
| 10:45 | 1,279.00 | 1,283.00 | 1,277.00 | 1,283.00 | 7.4K |
| 10:50 | 1,283.00 | 1,283.00 | 1,278.00 | 1,282.00 | 5.6K |
| 10:55 | 1,280.00 | 1,280.00 | 1,279.00 | 1,279.00 | 2.3K |
| 11:00 | 1,279.00 | 1,281.00 | 1,278.00 | 1,281.00 | 5.0K |
| 11:05 | 1,283.00 | 1,283.00 | 1,281.00 | 1,281.00 | 8.9K |
| 11:10 | 1,281.00 | 1,281.00 | 1,276.00 | 1,277.00 | 7.1K |
| 11:15 | 1,277.00 | 1,278.00 | 1,277.00 | 1,278.00 | 6.4K |
| 11:20 | 1,278.00 | 1,285.00 | 1,278.00 | 1,285.00 | 22.2K |
| 11:25 | 1,284.00 | 1,285.00 | 1,282.00 | 1,282.00 | 7.8K |
| 11:30 | 1,281.00 | 1,282.00 | 1,281.00 | 1,282.00 | 4.7K |
| 11:35 | 1,283.00 | 1,283.00 | 1,281.00 | 1,283.00 | 2.6K |
| 11:40 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 3.4K |
| 11:45 | 1,284.00 | 1,285.00 | 1,284.00 | 1,284.00 | 1.6K |
| 11:50 | 1,284.00 | 1,284.00 | 1,283.00 | 1,284.00 | 0.7K |
| 11:55 | 1,283.00 | 1,286.00 | 1,283.00 | 1,286.00 | 9.1K |
| 12:00 | 1,286.00 | 1,297.00 | 1,286.00 | 1,295.00 | 44.0K |
| 12:05 | 1,293.00 | 1,309.00 | 1,293.00 | 1,307.00 | 55.1K |
| 12:10 | 1,308.00 | 1,308.00 | 1,300.00 | 1,302.00 | 14.7K |
| 12:15 | 1,302.00 | 1,302.00 | 1,297.00 | 1,300.00 | 8.4K |
| 12:20 | 1,300.00 | 1,300.00 | 1,297.00 | 1,300.00 | 2.7K |
| 12:25 | 1,296.00 | 1,299.00 | 1,296.00 | 1,297.00 | 3.5K |
| 12:30 | 1,296.00 | 1,299.00 | 1,295.00 | 1,299.00 | 3.4K |
| 12:35 | 1,299.00 | 1,302.00 | 1,297.00 | 1,301.00 | 15.6K |
| 12:40 | 1,301.00 | 1,301.00 | 1,300.00 | 1,301.00 | 1.2K |
| 12:45 | 1,300.00 | 1,301.00 | 1,295.00 | 1,301.00 | 25.6K |
| 12:50 | 1,301.00 | 1,304.00 | 1,301.00 | 1,304.00 | 13.7K |
| 12:55 | 1,304.00 | 1,305.00 | 1,297.00 | 1,301.00 | 13.8K |
| 13:00 | 1,301.00 | 1,310.00 | 1,301.00 | 1,307.00 | 57.6K |
| 13:05 | 1,307.00 | 1,308.00 | 1,302.00 | 1,302.00 | 7.3K |
| 13:10 | 1,301.00 | 1,307.00 | 1,298.00 | 1,305.00 | 24.3K |
| 13:15 | 1,302.00 | 1,305.00 | 1,298.00 | 1,298.00 | 12.8K |
| 13:20 | 1,300.00 | 1,302.00 | 1,298.00 | 1,301.00 | 1.7K |
| 13:25 | 1,299.00 | 1,302.00 | 1,299.00 | 1,301.00 | 4.3K |
| 13:30 | 1,301.00 | 1,303.00 | 1,300.00 | 1,302.00 | 2.3K |
| 13:35 | 1,301.00 | 1,303.00 | 1,301.00 | 1,303.00 | 2.1K |
| 13:40 | 1,303.00 | 1,303.00 | 1,301.00 | 1,301.00 | 5.6K |
| 13:45 | 1,301.00 | 1,301.00 | 1,298.00 | 1,300.00 | 8.8K |
| 13:50 | 1,299.00 | 1,303.00 | 1,298.00 | 1,303.00 | 6.7K |
| 13:55 | 1,303.00 | 1,303.00 | 1,302.00 | 1,303.00 | 0.4K |
| 14:00 | 1,303.00 | 1,306.00 | 1,303.00 | 1,304.00 | 5.8K |
| 14:05 | 1,304.00 | 1,304.00 | 1,301.00 | 1,301.00 | 9.2K |
| 14:10 | 1,302.00 | 1,303.00 | 1,302.00 | 1,303.00 | 2.6K |
| 14:15 | 1,303.00 | 1,445.00 | 1,303.00 | 1,427.00 | 2,164.5K |
| 14:20 | 1,425.00 | 1,425.00 | 1,334.00 | 1,376.00 | 2,383.9K |
| 14:25 | 1,375.00 | 1,388.00 | 1,351.00 | 1,372.00 | 912.1K |
| 14:30 | 1,373.00 | 1,373.00 | 1,335.00 | 1,348.00 | 500.5K |
| 14:35 | 1,348.00 | 1,356.00 | 1,330.00 | 1,332.00 | 339.0K |
| 14:40 | 1,332.00 | 1,337.00 | 1,321.00 | 1,326.00 | 342.2K |
| 14:45 | 1,325.00 | 1,327.00 | 1,319.00 | 1,323.00 | 215.7K |
| 14:50 | 1,324.00 | 1,333.00 | 1,322.00 | 1,331.00 | 94.0K |
| 14:55 | 1,326.00 | 1,327.00 | 1,321.00 | 1,323.00 | 112.6K |
| 15:00 | 1,323.00 | 1,325.00 | 1,320.00 | 1,322.00 | 50.7K |
| 15:05 | 1,324.00 | 1,325.00 | 1,319.00 | 1,321.00 | 120.6K |
| 15:10 | 1,321.00 | 1,325.00 | 1,319.00 | 1,322.00 | 143.0K |
| 15:15 | 1,323.00 | 1,325.00 | 1,313.00 | 1,316.00 | 155.8K |
| 15:25 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 89.5K |