1,131.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 982.00 | 982.00 | 956.00 | 956.00 | 23.8K |
| 09:05 | 955.00 | 958.00 | 953.00 | 957.00 | 5.8K |
| 09:10 | 956.00 | 969.00 | 953.00 | 960.00 | 11.5K |
| 09:15 | 968.00 | 968.00 | 960.00 | 967.00 | 0.2K |
| 09:20 | 961.00 | 965.00 | 958.00 | 965.00 | 1.1K |
| 09:25 | 964.00 | 965.00 | 953.00 | 953.00 | 5.0K |
| 09:30 | 961.00 | 967.00 | 961.00 | 967.00 | 2.3K |
| 09:35 | 967.00 | 967.00 | 967.00 | 967.00 | 3.9K |
| 09:40 | 967.00 | 967.00 | 964.00 | 967.00 | 0.3K |
| 09:45 | 967.00 | 967.00 | 964.00 | 966.00 | 0.3K |
| 09:50 | 966.00 | 966.00 | 963.00 | 966.00 | 0.2K |
| 09:55 | 966.00 | 966.00 | 963.00 | 963.00 | 0.0K |
| 10:00 | 966.00 | 967.00 | 966.00 | 967.00 | 2.9K |
| 10:05 | 964.00 | 966.00 | 963.00 | 966.00 | 0.5K |
| 10:10 | 967.00 | 967.00 | 964.00 | 965.00 | 8.4K |
| 10:15 | 965.00 | 965.00 | 965.00 | 965.00 | 0.2K |
| 10:20 | 965.00 | 965.00 | 962.00 | 963.00 | 0.8K |
| 10:25 | 963.00 | 963.00 | 962.00 | 963.00 | 0.2K |
| 10:30 | 963.00 | 963.00 | 962.00 | 962.00 | 0.5K |
| 10:35 | 963.00 | 963.00 | 955.00 | 960.00 | 4.2K |
| 10:40 | 963.00 | 963.00 | 958.00 | 962.00 | 2.8K |
| 10:45 | 962.00 | 962.00 | 962.00 | 962.00 | 0.0K |
| 10:50 | 961.00 | 962.00 | 961.00 | 962.00 | 1.5K |
| 10:55 | 962.00 | 962.00 | 962.00 | 962.00 | 0.3K |
| 11:00 | 962.00 | 962.00 | 961.00 | 961.00 | 0.8K |
| 11:05 | 962.00 | 962.00 | 961.00 | 961.00 | 1.3K |
| 11:10 | 960.00 | 961.00 | 959.00 | 959.00 | 0.1K |
| 11:15 | 960.00 | 960.00 | 960.00 | 960.00 | 0.0K |
| 11:20 | 960.00 | 961.00 | 960.00 | 961.00 | 2.4K |
| 11:25 | 967.00 | 967.00 | 964.00 | 966.00 | 12.1K |
| 11:30 | 966.00 | 966.00 | 961.00 | 964.00 | 2.8K |
| 11:35 | 963.00 | 963.00 | 963.00 | 963.00 | 0.0K |
| 11:40 | 963.00 | 964.00 | 961.00 | 964.00 | 1.6K |
| 11:45 | 965.00 | 965.00 | 965.00 | 965.00 | 0.1K |
| 11:50 | 966.00 | 966.00 | 966.00 | 966.00 | 0.3K |
| 11:55 | 966.00 | 966.00 | 965.00 | 965.00 | 0.4K |
| 12:00 | 965.00 | 965.00 | 965.00 | 965.00 | 0.0K |
| 12:05 | 965.00 | 969.00 | 965.00 | 969.00 | 15.2K |
| 12:10 | 969.00 | 969.00 | 969.00 | 969.00 | 2.1K |
| 12:15 | 969.00 | 969.00 | 967.00 | 969.00 | 6.3K |
| 12:20 | 970.00 | 972.00 | 969.00 | 972.00 | 27.5K |
| 12:25 | 975.00 | 985.00 | 974.00 | 977.00 | 10.8K |
| 12:30 | 985.00 | 990.00 | 980.00 | 990.00 | 21.9K |
| 12:35 | 990.00 | 995.00 | 990.00 | 995.00 | 9.3K |
| 12:40 | 996.00 | 1,110.00 | 996.00 | 1,105.00 | 409.8K |
| 12:45 | 1,104.00 | 1,130.00 | 1,080.00 | 1,090.00 | 651.0K |
| 12:50 | 1,093.00 | 1,173.00 | 1,089.00 | 1,173.00 | 582.8K |
| 12:55 | 1,169.00 | 1,174.00 | 1,128.00 | 1,135.00 | 734.1K |
| 13:00 | 1,140.00 | 1,140.00 | 1,115.00 | 1,121.00 | 371.4K |
| 13:05 | 1,118.00 | 1,170.00 | 1,103.00 | 1,160.00 | 754.3K |
| 13:10 | 1,164.00 | 1,193.00 | 1,163.00 | 1,169.00 | 761.0K |
| 13:15 | 1,169.00 | 1,188.00 | 1,168.00 | 1,171.00 | 402.4K |
| 13:20 | 1,170.00 | 1,189.00 | 1,167.00 | 1,174.00 | 300.4K |
| 13:25 | 1,176.00 | 1,191.00 | 1,150.00 | 1,159.00 | 247.6K |
| 13:30 | 1,159.00 | 1,171.00 | 1,148.00 | 1,160.00 | 195.4K |
| 13:35 | 1,160.00 | 1,161.00 | 1,150.00 | 1,150.00 | 88.7K |
| 13:40 | 1,146.00 | 1,157.00 | 1,128.00 | 1,155.00 | 158.6K |
| 13:45 | 1,155.00 | 1,155.00 | 1,079.00 | 1,116.00 | 230.1K |
| 13:50 | 1,116.00 | 1,139.00 | 1,092.00 | 1,107.00 | 180.6K |
| 13:55 | 1,110.00 | 1,114.00 | 1,086.00 | 1,090.00 | 111.6K |
| 14:00 | 1,087.00 | 1,110.00 | 1,084.00 | 1,095.00 | 62.2K |
| 14:05 | 1,092.00 | 1,092.00 | 1,057.00 | 1,061.00 | 180.2K |
| 14:10 | 1,065.00 | 1,072.00 | 1,058.00 | 1,060.00 | 96.7K |
| 14:15 | 1,060.00 | 1,062.00 | 1,054.00 | 1,054.00 | 69.5K |
| 14:20 | 1,054.00 | 1,110.00 | 1,053.00 | 1,057.00 | 261.4K |
| 14:25 | 1,060.00 | 1,083.00 | 1,057.00 | 1,071.00 | 61.3K |
| 14:30 | 1,071.00 | 1,071.00 | 1,044.00 | 1,044.00 | 64.2K |
| 14:35 | 1,044.00 | 1,049.00 | 1,027.00 | 1,027.00 | 68.5K |
| 14:40 | 1,024.00 | 1,027.00 | 1,005.00 | 1,023.00 | 178.9K |
| 14:45 | 1,023.00 | 1,032.00 | 1,021.00 | 1,030.00 | 42.8K |
| 14:50 | 1,028.00 | 1,033.00 | 1,026.00 | 1,029.00 | 25.9K |
| 14:55 | 1,028.00 | 1,032.00 | 1,022.00 | 1,032.00 | 23.8K |
| 15:00 | 1,033.00 | 1,034.00 | 1,027.00 | 1,032.00 | 16.1K |
| 15:05 | 1,032.00 | 1,038.00 | 1,025.00 | 1,037.00 | 23.2K |
| 15:10 | 1,038.00 | 1,042.00 | 1,030.00 | 1,034.00 | 23.4K |
| 15:15 | 1,032.00 | 1,037.00 | 1,024.00 | 1,024.00 | 30.9K |
| 15:25 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 39.1K |