1,414.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,343.00 | 1,366.00 | 1,343.00 | 1,364.00 | 177.5K |
| 09:05 | 1,368.00 | 1,409.00 | 1,365.00 | 1,408.00 | 519.5K |
| 09:10 | 1,405.00 | 1,414.00 | 1,393.00 | 1,407.00 | 396.8K |
| 09:15 | 1,407.00 | 1,449.00 | 1,397.00 | 1,430.00 | 567.8K |
| 09:20 | 1,428.00 | 1,428.00 | 1,405.00 | 1,416.00 | 219.7K |
| 09:25 | 1,416.00 | 1,430.00 | 1,408.00 | 1,418.00 | 259.7K |
| 09:30 | 1,417.00 | 1,420.00 | 1,410.00 | 1,413.00 | 85.2K |
| 09:35 | 1,413.00 | 1,443.00 | 1,413.00 | 1,430.00 | 282.8K |
| 09:40 | 1,431.00 | 1,441.00 | 1,421.00 | 1,440.00 | 233.5K |
| 09:45 | 1,441.00 | 1,443.00 | 1,426.00 | 1,441.00 | 225.6K |
| 09:50 | 1,441.00 | 1,460.00 | 1,440.00 | 1,447.00 | 895.2K |
| 09:55 | 1,444.00 | 1,451.00 | 1,437.00 | 1,449.00 | 204.3K |
| 10:00 | 1,449.00 | 1,450.00 | 1,435.00 | 1,441.00 | 155.1K |
| 10:05 | 1,441.00 | 1,442.00 | 1,433.00 | 1,440.00 | 168.8K |
| 10:10 | 1,438.00 | 1,440.00 | 1,434.00 | 1,435.00 | 55.3K |
| 10:15 | 1,440.00 | 1,449.00 | 1,437.00 | 1,448.00 | 92.1K |
| 10:20 | 1,450.00 | 1,455.00 | 1,438.00 | 1,442.00 | 112.5K |
| 10:25 | 1,440.00 | 1,442.00 | 1,438.00 | 1,440.00 | 26.4K |
| 10:30 | 1,440.00 | 1,441.00 | 1,434.00 | 1,434.00 | 99.3K |
| 10:35 | 1,434.00 | 1,437.00 | 1,431.00 | 1,437.00 | 86.5K |
| 10:40 | 1,436.00 | 1,442.00 | 1,434.00 | 1,434.00 | 47.6K |
| 10:45 | 1,435.00 | 1,436.00 | 1,433.00 | 1,435.00 | 39.7K |
| 10:50 | 1,432.00 | 1,442.00 | 1,432.00 | 1,440.00 | 110.4K |
| 10:55 | 1,440.00 | 1,445.00 | 1,440.00 | 1,442.00 | 41.6K |
| 11:00 | 1,441.00 | 1,444.00 | 1,438.00 | 1,442.00 | 74.9K |
| 11:05 | 1,438.00 | 1,442.00 | 1,432.00 | 1,432.00 | 50.5K |
| 11:10 | 1,433.00 | 1,433.00 | 1,421.00 | 1,422.00 | 148.5K |
| 11:15 | 1,421.00 | 1,424.00 | 1,421.00 | 1,422.00 | 39.6K |
| 11:20 | 1,425.00 | 1,425.00 | 1,418.00 | 1,421.00 | 49.0K |
| 11:25 | 1,422.00 | 1,422.00 | 1,417.00 | 1,422.00 | 38.5K |
| 11:30 | 1,420.00 | 1,426.00 | 1,417.00 | 1,417.00 | 73.2K |
| 11:35 | 1,416.00 | 1,418.00 | 1,413.00 | 1,416.00 | 52.9K |
| 11:40 | 1,416.00 | 1,416.00 | 1,411.00 | 1,413.00 | 46.7K |
| 11:45 | 1,412.00 | 1,413.00 | 1,410.00 | 1,412.00 | 32.4K |
| 11:50 | 1,412.00 | 1,416.00 | 1,410.00 | 1,416.00 | 34.2K |
| 11:55 | 1,415.00 | 1,421.00 | 1,415.00 | 1,417.00 | 28.1K |
| 12:00 | 1,416.00 | 1,417.00 | 1,411.00 | 1,412.00 | 52.3K |
| 12:05 | 1,413.00 | 1,416.00 | 1,411.00 | 1,415.00 | 9.3K |
| 12:10 | 1,415.00 | 1,417.00 | 1,414.00 | 1,414.00 | 5.1K |
| 12:15 | 1,415.00 | 1,415.00 | 1,414.00 | 1,415.00 | 3.5K |
| 12:20 | 1,415.00 | 1,419.00 | 1,413.00 | 1,419.00 | 27.0K |
| 12:25 | 1,419.00 | 1,424.00 | 1,418.00 | 1,424.00 | 19.3K |
| 12:30 | 1,424.00 | 1,426.00 | 1,421.00 | 1,426.00 | 21.7K |
| 12:35 | 1,426.00 | 1,430.00 | 1,424.00 | 1,430.00 | 40.2K |
| 12:40 | 1,430.00 | 1,430.00 | 1,423.00 | 1,423.00 | 30.6K |
| 12:45 | 1,423.00 | 1,427.00 | 1,422.00 | 1,425.00 | 12.3K |
| 12:50 | 1,425.00 | 1,425.00 | 1,422.00 | 1,423.00 | 6.1K |
| 12:55 | 1,423.00 | 1,424.00 | 1,422.00 | 1,424.00 | 9.0K |
| 13:00 | 1,424.00 | 1,425.00 | 1,421.00 | 1,422.00 | 22.2K |
| 13:05 | 1,422.00 | 1,425.00 | 1,420.00 | 1,425.00 | 25.1K |
| 13:10 | 1,426.00 | 1,426.00 | 1,423.00 | 1,423.00 | 11.5K |
| 13:15 | 1,423.00 | 1,425.00 | 1,419.00 | 1,419.00 | 46.5K |
| 13:20 | 1,420.00 | 1,423.00 | 1,419.00 | 1,422.00 | 9.0K |
| 13:25 | 1,423.00 | 1,426.00 | 1,421.00 | 1,421.00 | 19.6K |
| 13:30 | 1,420.00 | 1,422.00 | 1,420.00 | 1,420.00 | 11.6K |
| 13:35 | 1,420.00 | 1,421.00 | 1,419.00 | 1,421.00 | 25.1K |
| 13:40 | 1,421.00 | 1,421.00 | 1,419.00 | 1,419.00 | 9.8K |
| 13:45 | 1,419.00 | 1,430.00 | 1,419.00 | 1,429.00 | 46.5K |
| 13:50 | 1,429.00 | 1,430.00 | 1,422.00 | 1,423.00 | 29.1K |
| 13:55 | 1,421.00 | 1,423.00 | 1,421.00 | 1,422.00 | 5.8K |
| 14:00 | 1,422.00 | 1,422.00 | 1,419.00 | 1,420.00 | 16.5K |
| 14:05 | 1,419.00 | 1,422.00 | 1,418.00 | 1,420.00 | 10.1K |
| 14:10 | 1,420.00 | 1,420.00 | 1,418.00 | 1,418.00 | 15.4K |
| 14:15 | 1,418.00 | 1,420.00 | 1,417.00 | 1,420.00 | 10.5K |
| 14:20 | 1,420.00 | 1,421.00 | 1,418.00 | 1,418.00 | 5.5K |
| 14:25 | 1,418.00 | 1,420.00 | 1,417.00 | 1,419.00 | 13.6K |
| 14:30 | 1,419.00 | 1,421.00 | 1,418.00 | 1,421.00 | 9.2K |
| 14:35 | 1,421.00 | 1,424.00 | 1,421.00 | 1,423.00 | 23.6K |
| 14:40 | 1,423.00 | 1,423.00 | 1,419.00 | 1,422.00 | 21.1K |
| 14:45 | 1,422.00 | 1,422.00 | 1,419.00 | 1,421.00 | 11.4K |
| 14:50 | 1,422.00 | 1,422.00 | 1,418.00 | 1,420.00 | 12.9K |
| 14:55 | 1,420.00 | 1,421.00 | 1,418.00 | 1,418.00 | 58.1K |
| 15:00 | 1,418.00 | 1,419.00 | 1,416.00 | 1,418.00 | 28.2K |
| 15:05 | 1,419.00 | 1,422.00 | 1,417.00 | 1,421.00 | 28.5K |
| 15:10 | 1,421.00 | 1,422.00 | 1,419.00 | 1,422.00 | 28.0K |
| 15:15 | 1,420.00 | 1,424.00 | 1,419.00 | 1,423.00 | 64.6K |
| 15:25 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 90.5K |