1,131.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,179.00 | 1,209.00 | 1,160.00 | 1,185.00 | 198.9K |
| 09:05 | 1,184.00 | 1,192.00 | 1,176.00 | 1,182.00 | 64.6K |
| 09:10 | 1,190.00 | 1,205.00 | 1,190.00 | 1,198.00 | 24.6K |
| 09:15 | 1,197.00 | 1,197.00 | 1,185.00 | 1,193.00 | 17.7K |
| 09:20 | 1,196.00 | 1,205.00 | 1,191.00 | 1,197.00 | 21.0K |
| 09:25 | 1,196.00 | 1,200.00 | 1,190.00 | 1,192.00 | 14.0K |
| 09:30 | 1,197.00 | 1,197.00 | 1,191.00 | 1,195.00 | 9.7K |
| 09:35 | 1,196.00 | 1,196.00 | 1,190.00 | 1,192.00 | 14.5K |
| 09:40 | 1,192.00 | 1,197.00 | 1,190.00 | 1,197.00 | 11.7K |
| 09:45 | 1,197.00 | 1,233.00 | 1,192.00 | 1,214.00 | 52.4K |
| 09:50 | 1,213.00 | 1,213.00 | 1,195.00 | 1,203.00 | 16.0K |
| 09:55 | 1,203.00 | 1,203.00 | 1,193.00 | 1,193.00 | 6.1K |
| 10:00 | 1,193.00 | 1,203.00 | 1,192.00 | 1,203.00 | 5.3K |
| 10:05 | 1,203.00 | 1,204.00 | 1,193.00 | 1,193.00 | 31.3K |
| 10:10 | 1,193.00 | 1,198.00 | 1,193.00 | 1,195.00 | 6.5K |
| 10:15 | 1,195.00 | 1,198.00 | 1,195.00 | 1,198.00 | 2.5K |
| 10:20 | 1,197.00 | 1,201.00 | 1,194.00 | 1,194.00 | 13.4K |
| 10:25 | 1,195.00 | 1,199.00 | 1,194.00 | 1,195.00 | 3.3K |
| 10:30 | 1,195.00 | 1,198.00 | 1,193.00 | 1,194.00 | 6.2K |
| 10:35 | 1,195.00 | 1,195.00 | 1,186.00 | 1,188.00 | 21.5K |
| 10:40 | 1,190.00 | 1,193.00 | 1,188.00 | 1,190.00 | 1.2K |
| 10:45 | 1,189.00 | 1,192.00 | 1,186.00 | 1,191.00 | 4.5K |
| 10:50 | 1,190.00 | 1,193.00 | 1,190.00 | 1,193.00 | 0.9K |
| 10:55 | 1,193.00 | 1,193.00 | 1,190.00 | 1,190.00 | 0.5K |
| 11:00 | 1,190.00 | 1,190.00 | 1,187.00 | 1,187.00 | 10.3K |
| 11:05 | 1,187.00 | 1,190.00 | 1,187.00 | 1,187.00 | 0.9K |
| 11:10 | 1,187.00 | 1,188.00 | 1,187.00 | 1,188.00 | 0.0K |
| 11:15 | 1,188.00 | 1,197.00 | 1,188.00 | 1,197.00 | 5.3K |
| 11:20 | 1,197.00 | 1,198.00 | 1,197.00 | 1,198.00 | 2.7K |
| 11:25 | 1,198.00 | 1,199.00 | 1,197.00 | 1,197.00 | 8.8K |
| 11:30 | 1,197.00 | 1,197.00 | 1,192.00 | 1,192.00 | 6.4K |
| 11:35 | 1,192.00 | 1,192.00 | 1,185.00 | 1,192.00 | 8.6K |
| 11:40 | 1,192.00 | 1,193.00 | 1,187.00 | 1,193.00 | 0.2K |
| 11:45 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 0.0K |
| 11:50 | 1,192.00 | 1,198.00 | 1,192.00 | 1,198.00 | 2.5K |
| 11:55 | 1,198.00 | 1,239.00 | 1,195.00 | 1,196.00 | 76.2K |
| 12:00 | 1,203.00 | 1,203.00 | 1,195.00 | 1,196.00 | 5.3K |
| 12:05 | 1,200.00 | 1,200.00 | 1,195.00 | 1,198.00 | 1.4K |
| 12:10 | 1,199.00 | 1,296.00 | 1,199.00 | 1,296.00 | 157.1K |
| 12:15 | 1,302.00 | 1,453.00 | 1,302.00 | 1,453.00 | 2,877.7K |
| 12:20 | 1,470.00 | 1,504.00 | 1,453.00 | 1,489.00 | 2,533.8K |
| 12:25 | 1,497.00 | 1,501.00 | 1,435.00 | 1,441.00 | 1,149.1K |
| 12:30 | 1,446.00 | 1,562.00 | 1,420.00 | 1,549.00 | 2,663.5K |
| 12:35 | 1,546.00 | 1,546.00 | 1,508.00 | 1,509.00 | 1,277.6K |
| 12:40 | 1,516.00 | 1,516.00 | 1,482.00 | 1,483.00 | 674.7K |
| 12:45 | 1,482.00 | 1,512.00 | 1,472.00 | 1,489.00 | 988.8K |
| 12:50 | 1,486.00 | 1,492.00 | 1,450.00 | 1,451.00 | 753.6K |
| 12:55 | 1,450.00 | 1,466.00 | 1,433.00 | 1,435.00 | 375.7K |
| 13:00 | 1,435.00 | 1,441.00 | 1,405.00 | 1,416.00 | 687.5K |
| 13:05 | 1,411.00 | 1,432.00 | 1,406.00 | 1,415.00 | 307.1K |
| 13:10 | 1,415.00 | 1,415.00 | 1,381.00 | 1,394.00 | 452.3K |
| 13:15 | 1,395.00 | 1,420.00 | 1,383.00 | 1,383.00 | 298.9K |
| 13:20 | 1,383.00 | 1,410.00 | 1,354.00 | 1,397.00 | 636.0K |
| 13:25 | 1,391.00 | 1,397.00 | 1,362.00 | 1,379.00 | 172.0K |
| 13:30 | 1,379.00 | 1,382.00 | 1,363.00 | 1,373.00 | 74.0K |
| 13:35 | 1,373.00 | 1,375.00 | 1,360.00 | 1,365.00 | 159.7K |
| 13:40 | 1,365.00 | 1,365.00 | 1,326.00 | 1,354.00 | 368.4K |
| 13:45 | 1,354.00 | 1,354.00 | 1,321.00 | 1,336.00 | 122.4K |
| 13:50 | 1,336.00 | 1,346.00 | 1,319.00 | 1,328.00 | 129.4K |
| 13:55 | 1,328.00 | 1,358.00 | 1,316.00 | 1,349.00 | 150.8K |
| 14:00 | 1,350.00 | 1,361.00 | 1,327.00 | 1,328.00 | 116.6K |
| 14:05 | 1,329.00 | 1,333.00 | 1,326.00 | 1,326.00 | 93.5K |
| 14:10 | 1,326.00 | 1,330.00 | 1,313.00 | 1,315.00 | 116.3K |
| 14:15 | 1,315.00 | 1,323.00 | 1,308.00 | 1,312.00 | 87.0K |
| 14:20 | 1,315.00 | 1,316.00 | 1,308.00 | 1,309.00 | 86.6K |
| 14:25 | 1,309.00 | 1,310.00 | 1,280.00 | 1,296.00 | 202.1K |
| 14:30 | 1,296.00 | 1,296.00 | 1,271.00 | 1,282.00 | 100.6K |
| 14:35 | 1,282.00 | 1,293.00 | 1,282.00 | 1,282.00 | 49.5K |
| 14:40 | 1,285.00 | 1,285.00 | 1,264.00 | 1,273.00 | 140.7K |
| 14:45 | 1,272.00 | 1,285.00 | 1,263.00 | 1,281.00 | 77.5K |
| 14:50 | 1,282.00 | 1,298.00 | 1,282.00 | 1,292.00 | 52.4K |
| 14:55 | 1,288.00 | 1,308.00 | 1,286.00 | 1,301.00 | 95.1K |
| 15:00 | 1,304.00 | 1,305.00 | 1,281.00 | 1,282.00 | 78.4K |
| 15:05 | 1,281.00 | 1,293.00 | 1,280.00 | 1,293.00 | 38.8K |
| 15:10 | 1,293.00 | 1,293.00 | 1,284.00 | 1,291.00 | 48.4K |
| 15:15 | 1,291.00 | 1,291.00 | 1,260.00 | 1,271.00 | 111.1K |
| 15:25 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 209.7K |