1,414.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,454.00 | 1,459.00 | 1,444.00 | 1,449.00 | 69.4K |
| 09:05 | 1,449.00 | 1,450.00 | 1,435.00 | 1,435.00 | 57.4K |
| 09:10 | 1,431.00 | 1,446.00 | 1,430.00 | 1,444.00 | 37.7K |
| 09:15 | 1,446.00 | 1,450.00 | 1,440.00 | 1,444.00 | 25.4K |
| 09:20 | 1,447.00 | 1,450.00 | 1,443.00 | 1,448.00 | 14.6K |
| 09:25 | 1,448.00 | 1,450.00 | 1,444.00 | 1,447.00 | 33.9K |
| 09:30 | 1,449.00 | 1,452.00 | 1,447.00 | 1,447.00 | 35.1K |
| 09:35 | 1,447.00 | 1,451.00 | 1,444.00 | 1,449.00 | 35.8K |
| 09:40 | 1,451.00 | 1,460.00 | 1,451.00 | 1,459.00 | 73.1K |
| 09:45 | 1,458.00 | 1,459.00 | 1,452.00 | 1,452.00 | 22.0K |
| 09:50 | 1,452.00 | 1,454.00 | 1,443.00 | 1,451.00 | 56.9K |
| 09:55 | 1,452.00 | 1,452.00 | 1,449.00 | 1,450.00 | 3.6K |
| 10:00 | 1,449.00 | 1,449.00 | 1,445.00 | 1,447.00 | 15.2K |
| 10:05 | 1,447.00 | 1,447.00 | 1,441.00 | 1,442.00 | 40.1K |
| 10:10 | 1,442.00 | 1,445.00 | 1,442.00 | 1,442.00 | 7.5K |
| 10:15 | 1,442.00 | 1,448.00 | 1,442.00 | 1,445.00 | 7.9K |
| 10:20 | 1,445.00 | 1,446.00 | 1,423.00 | 1,423.00 | 116.2K |
| 10:25 | 1,422.00 | 1,437.00 | 1,411.00 | 1,427.00 | 71.4K |
| 10:30 | 1,427.00 | 1,430.00 | 1,423.00 | 1,429.00 | 34.5K |
| 10:35 | 1,429.00 | 1,432.00 | 1,425.00 | 1,432.00 | 42.9K |
| 10:40 | 1,431.00 | 1,432.00 | 1,426.00 | 1,432.00 | 21.5K |
| 10:45 | 1,432.00 | 1,432.00 | 1,428.00 | 1,428.00 | 3.8K |
| 10:50 | 1,429.00 | 1,431.00 | 1,428.00 | 1,428.00 | 2.9K |
| 10:55 | 1,432.00 | 1,432.00 | 1,426.00 | 1,426.00 | 10.2K |
| 11:00 | 1,426.00 | 1,430.00 | 1,422.00 | 1,425.00 | 28.2K |
| 11:05 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 2.9K |
| 11:10 | 1,425.00 | 1,432.00 | 1,423.00 | 1,431.00 | 27.4K |
| 11:15 | 1,431.00 | 1,431.00 | 1,425.00 | 1,430.00 | 1.5K |
| 11:20 | 1,430.00 | 1,430.00 | 1,428.00 | 1,428.00 | 1.6K |
| 11:25 | 1,429.00 | 1,429.00 | 1,427.00 | 1,429.00 | 5.0K |
| 11:30 | 1,429.00 | 1,429.00 | 1,426.00 | 1,426.00 | 3.6K |
| 11:35 | 1,426.00 | 1,428.00 | 1,425.00 | 1,425.00 | 12.5K |
| 11:40 | 1,428.00 | 1,428.00 | 1,426.00 | 1,428.00 | 0.6K |
| 11:45 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 0.6K |
| 11:50 | 1,428.00 | 1,428.00 | 1,427.00 | 1,427.00 | 0.5K |
| 11:55 | 1,427.00 | 1,429.00 | 1,426.00 | 1,429.00 | 10.9K |
| 12:00 | 1,427.00 | 1,429.00 | 1,427.00 | 1,428.00 | 1.9K |
| 12:05 | 1,428.00 | 1,429.00 | 1,428.00 | 1,429.00 | 3.3K |
| 12:10 | 1,428.00 | 1,429.00 | 1,428.00 | 1,428.00 | 8.4K |
| 12:15 | 1,428.00 | 1,429.00 | 1,426.00 | 1,426.00 | 4.7K |
| 12:20 | 1,426.00 | 1,430.00 | 1,426.00 | 1,430.00 | 8.4K |
| 12:25 | 1,430.00 | 1,430.00 | 1,426.00 | 1,426.00 | 5.2K |
| 12:30 | 1,426.00 | 1,429.00 | 1,426.00 | 1,429.00 | 2.1K |
| 12:35 | 1,426.00 | 1,426.00 | 1,425.00 | 1,425.00 | 3.8K |
| 12:40 | 1,426.00 | 1,427.00 | 1,420.00 | 1,426.00 | 23.4K |
| 12:45 | 1,426.00 | 1,426.00 | 1,420.00 | 1,422.00 | 8.4K |
| 12:50 | 1,421.00 | 1,428.00 | 1,421.00 | 1,428.00 | 5.3K |
| 12:55 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1.4K |
| 13:00 | 1,424.00 | 1,426.00 | 1,420.00 | 1,426.00 | 17.5K |
| 13:05 | 1,426.00 | 1,428.00 | 1,426.00 | 1,428.00 | 17.6K |
| 13:10 | 1,428.00 | 1,428.00 | 1,422.00 | 1,422.00 | 2.5K |
| 13:15 | 1,424.00 | 1,428.00 | 1,422.00 | 1,428.00 | 16.9K |
| 13:20 | 1,422.00 | 1,427.00 | 1,421.00 | 1,422.00 | 7.7K |
| 13:25 | 1,420.00 | 1,424.00 | 1,419.00 | 1,420.00 | 10.7K |
| 13:30 | 1,420.00 | 1,423.00 | 1,418.00 | 1,418.00 | 8.8K |
| 13:35 | 1,418.00 | 1,428.00 | 1,418.00 | 1,428.00 | 8.8K |
| 13:40 | 1,427.00 | 1,428.00 | 1,426.00 | 1,426.00 | 8.0K |
| 13:45 | 1,426.00 | 1,428.00 | 1,425.00 | 1,427.00 | 6.5K |
| 13:50 | 1,427.00 | 1,428.00 | 1,427.00 | 1,428.00 | 1.2K |
| 13:55 | 1,427.00 | 1,428.00 | 1,425.00 | 1,428.00 | 3.4K |
| 14:00 | 1,428.00 | 1,432.00 | 1,428.00 | 1,429.00 | 39.1K |
| 14:05 | 1,432.00 | 1,432.00 | 1,429.00 | 1,432.00 | 24.4K |
| 14:10 | 1,433.00 | 1,433.00 | 1,431.00 | 1,431.00 | 12.6K |
| 14:15 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.1K |
| 14:20 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0.3K |
| 14:25 | 1,428.00 | 1,430.00 | 1,428.00 | 1,429.00 | 7.4K |
| 14:30 | 1,429.00 | 1,429.00 | 1,427.00 | 1,427.00 | 12.7K |
| 14:35 | 1,427.00 | 1,430.00 | 1,427.00 | 1,429.00 | 5.5K |
| 14:40 | 1,428.00 | 1,428.00 | 1,426.00 | 1,428.00 | 1.0K |
| 14:45 | 1,428.00 | 1,428.00 | 1,427.00 | 1,428.00 | 4.3K |
| 14:50 | 1,428.00 | 1,430.00 | 1,427.00 | 1,428.00 | 8.2K |
| 14:55 | 1,430.00 | 1,433.00 | 1,428.00 | 1,433.00 | 6.8K |
| 15:00 | 1,433.00 | 1,433.00 | 1,429.00 | 1,430.00 | 2.2K |
| 15:05 | 1,429.00 | 1,430.00 | 1,428.00 | 1,429.00 | 4.8K |
| 15:10 | 1,429.00 | 1,429.00 | 1,427.00 | 1,428.00 | 3.8K |
| 15:15 | 1,428.00 | 1,429.00 | 1,426.00 | 1,429.00 | 11.6K |
| 15:25 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 6.6K |