1,131.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,347.00 | 1,347.00 | 1,320.00 | 1,320.00 | 12.9K |
| 09:05 | 1,329.00 | 1,341.00 | 1,321.00 | 1,337.00 | 5.0K |
| 09:10 | 1,337.00 | 1,345.00 | 1,337.00 | 1,344.00 | 3.7K |
| 09:15 | 1,349.00 | 1,349.00 | 1,330.00 | 1,330.00 | 16.5K |
| 09:20 | 1,330.00 | 1,330.00 | 1,322.00 | 1,322.00 | 3.2K |
| 09:25 | 1,318.00 | 1,323.00 | 1,315.00 | 1,323.00 | 23.1K |
| 09:30 | 1,329.00 | 1,329.00 | 1,325.00 | 1,326.00 | 2.7K |
| 09:35 | 1,323.00 | 1,327.00 | 1,323.00 | 1,327.00 | 1.7K |
| 09:40 | 1,326.00 | 1,336.00 | 1,326.00 | 1,330.00 | 0.6K |
| 09:45 | 1,331.00 | 1,344.00 | 1,331.00 | 1,344.00 | 1.8K |
| 09:50 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1.2K |
| 09:55 | 1,340.00 | 1,340.00 | 1,333.00 | 1,333.00 | 5.1K |
| 10:00 | 1,334.00 | 1,338.00 | 1,333.00 | 1,333.00 | 4.5K |
| 10:05 | 1,333.00 | 1,339.00 | 1,333.00 | 1,337.00 | 3.1K |
| 10:10 | 1,335.00 | 1,338.00 | 1,335.00 | 1,338.00 | 0.1K |
| 10:15 | 1,338.00 | 1,340.00 | 1,336.00 | 1,339.00 | 0.8K |
| 10:20 | 1,340.00 | 1,342.00 | 1,340.00 | 1,342.00 | 1.4K |
| 10:25 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0.4K |
| 10:30 | 1,342.00 | 1,342.00 | 1,338.00 | 1,338.00 | 0.8K |
| 10:35 | 1,339.00 | 1,339.00 | 1,337.00 | 1,337.00 | 3.4K |
| 10:40 | 1,339.00 | 1,340.00 | 1,339.00 | 1,339.00 | 0.2K |
| 10:45 | 1,337.00 | 1,337.00 | 1,326.00 | 1,326.00 | 17.5K |
| 10:50 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.5K |
| 10:55 | 1,324.00 | 1,338.00 | 1,324.00 | 1,337.00 | 0.1K |
| 11:00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.1K |
| 11:05 | 1,333.00 | 1,336.00 | 1,332.00 | 1,336.00 | 2.6K |
| 11:10 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.2K |
| 11:15 | 1,332.00 | 1,336.00 | 1,332.00 | 1,336.00 | 0.3K |
| 11:20 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.0K |
| 11:25 | 1,332.00 | 1,332.00 | 1,331.00 | 1,331.00 | 0.3K |
| 11:30 | 1,331.00 | 1,334.00 | 1,330.00 | 1,330.00 | 2.5K |
| 11:35 | 1,329.00 | 1,330.00 | 1,328.00 | 1,330.00 | 0.5K |
| 11:40 | 1,330.00 | 1,330.00 | 1,327.00 | 1,330.00 | 2.4K |
| 11:45 | 1,327.00 | 1,329.00 | 1,327.00 | 1,329.00 | 0.2K |
| 11:50 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.6K |
| 11:55 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 12:00 | 1,329.00 | 1,329.00 | 1,325.00 | 1,325.00 | 1.0K |
| 12:05 | 1,328.00 | 1,329.00 | 1,328.00 | 1,329.00 | 0.4K |
| 12:10 | 1,329.00 | 1,329.00 | 1,327.00 | 1,327.00 | 0.0K |
| 12:15 | 1,327.00 | 1,430.00 | 1,325.00 | 1,423.00 | 279.7K |
| 12:20 | 1,435.00 | 1,539.00 | 1,401.00 | 1,489.00 | 2,040.8K |
| 12:25 | 1,498.00 | 1,500.00 | 1,412.00 | 1,431.00 | 1,395.4K |
| 12:30 | 1,429.00 | 1,443.00 | 1,386.00 | 1,438.00 | 678.1K |
| 12:35 | 1,440.00 | 1,440.00 | 1,407.00 | 1,413.00 | 240.8K |
| 12:40 | 1,413.00 | 1,428.00 | 1,390.00 | 1,395.00 | 270.2K |
| 12:45 | 1,397.00 | 1,414.00 | 1,381.00 | 1,381.00 | 126.4K |
| 12:50 | 1,380.00 | 1,382.00 | 1,351.00 | 1,380.00 | 283.5K |
| 12:55 | 1,377.00 | 1,395.00 | 1,374.00 | 1,395.00 | 110.9K |
| 13:00 | 1,395.00 | 1,404.00 | 1,382.00 | 1,391.00 | 81.0K |
| 13:05 | 1,390.00 | 1,417.00 | 1,371.00 | 1,410.00 | 99.1K |
| 13:10 | 1,410.00 | 1,415.00 | 1,399.00 | 1,405.00 | 100.0K |
| 13:15 | 1,405.00 | 1,421.00 | 1,405.00 | 1,409.00 | 115.2K |
| 13:20 | 1,409.00 | 1,415.00 | 1,393.00 | 1,398.00 | 35.7K |
| 13:25 | 1,398.00 | 1,434.00 | 1,395.00 | 1,417.00 | 132.5K |
| 13:30 | 1,415.00 | 1,417.00 | 1,398.00 | 1,403.00 | 46.6K |
| 13:35 | 1,404.00 | 1,414.00 | 1,400.00 | 1,407.00 | 23.7K |
| 13:40 | 1,407.00 | 1,411.00 | 1,395.00 | 1,396.00 | 15.4K |
| 13:45 | 1,396.00 | 1,403.00 | 1,389.00 | 1,389.00 | 55.2K |
| 13:50 | 1,390.00 | 1,410.00 | 1,388.00 | 1,396.00 | 24.5K |
| 13:55 | 1,396.00 | 1,398.00 | 1,382.00 | 1,397.00 | 25.5K |
| 14:00 | 1,397.00 | 1,397.00 | 1,386.00 | 1,392.00 | 7.5K |
| 14:05 | 1,393.00 | 1,411.00 | 1,392.00 | 1,399.00 | 41.0K |
| 14:10 | 1,402.00 | 1,405.00 | 1,396.00 | 1,405.00 | 27.2K |
| 14:15 | 1,405.00 | 1,407.00 | 1,394.00 | 1,394.00 | 39.6K |
| 14:20 | 1,393.00 | 1,461.00 | 1,393.00 | 1,445.00 | 549.1K |
| 14:25 | 1,449.00 | 1,569.00 | 1,445.00 | 1,569.00 | 2,749.7K |
| 14:30 | 1,554.00 | 1,600.00 | 1,526.00 | 1,568.00 | 3,594.6K |
| 14:35 | 1,573.00 | 1,573.00 | 1,534.00 | 1,539.00 | 1,044.3K |
| 14:40 | 1,539.00 | 1,546.00 | 1,508.00 | 1,522.00 | 714.1K |
| 14:45 | 1,522.00 | 1,522.00 | 1,470.00 | 1,491.00 | 629.6K |
| 14:50 | 1,494.00 | 1,510.00 | 1,468.00 | 1,510.00 | 388.0K |
| 14:55 | 1,520.00 | 1,565.00 | 1,508.00 | 1,538.00 | 1,598.0K |
| 15:00 | 1,535.00 | 1,552.00 | 1,531.00 | 1,550.00 | 587.7K |
| 15:05 | 1,549.00 | 1,552.00 | 1,513.00 | 1,516.00 | 605.4K |
| 15:10 | 1,519.00 | 1,534.00 | 1,463.00 | 1,472.00 | 524.7K |
| 15:15 | 1,472.00 | 1,481.00 | 1,455.00 | 1,455.00 | 362.2K |
| 15:25 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 192.1K |