1,916.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,874.00 | 1,887.00 | 1,873.00 | 1,887.00 | 21.9K |
| 09:05 | 1,887.00 | 1,993.00 | 1,887.00 | 1,948.00 | 85.6K |
| 09:10 | 1,944.00 | 1,944.00 | 1,910.00 | 1,918.00 | 30.8K |
| 09:15 | 1,918.00 | 1,919.00 | 1,900.00 | 1,905.00 | 14.0K |
| 09:20 | 1,906.00 | 1,915.00 | 1,904.00 | 1,906.00 | 12.1K |
| 09:25 | 1,906.00 | 1,910.00 | 1,898.00 | 1,898.00 | 13.2K |
| 09:30 | 1,897.00 | 1,915.00 | 1,890.00 | 1,915.00 | 11.6K |
| 09:35 | 1,914.00 | 1,934.00 | 1,914.00 | 1,933.00 | 20.9K |
| 09:40 | 1,934.00 | 1,938.00 | 1,924.00 | 1,927.00 | 20.7K |
| 09:45 | 1,942.00 | 1,965.00 | 1,937.00 | 1,946.00 | 29.8K |
| 09:50 | 1,937.00 | 1,945.00 | 1,925.00 | 1,926.00 | 10.2K |
| 09:55 | 1,929.00 | 1,929.00 | 1,906.00 | 1,916.00 | 10.1K |
| 10:00 | 1,916.00 | 1,917.00 | 1,906.00 | 1,907.00 | 0.8K |
| 10:05 | 1,907.00 | 1,912.00 | 1,906.00 | 1,912.00 | 8.8K |
| 10:10 | 1,912.00 | 1,945.00 | 1,912.00 | 1,945.00 | 20.5K |
| 10:15 | 1,934.00 | 1,943.00 | 1,934.00 | 1,943.00 | 4.9K |
| 10:20 | 1,943.00 | 1,944.00 | 1,941.00 | 1,941.00 | 1.9K |
| 10:25 | 1,935.00 | 1,947.00 | 1,934.00 | 1,947.00 | 10.6K |
| 10:30 | 1,946.00 | 1,948.00 | 1,935.00 | 1,936.00 | 5.9K |
| 10:35 | 1,936.00 | 1,947.00 | 1,936.00 | 1,946.00 | 3.3K |
| 10:40 | 1,940.00 | 1,945.00 | 1,940.00 | 1,945.00 | 0.1K |
| 10:45 | 1,942.00 | 1,945.00 | 1,936.00 | 1,944.00 | 1.9K |
| 10:50 | 1,944.00 | 1,944.00 | 1,943.00 | 1,943.00 | 0.1K |
| 10:55 | 1,942.00 | 1,942.00 | 1,934.00 | 1,939.00 | 3.6K |
| 11:00 | 1,939.00 | 1,939.00 | 1,935.00 | 1,935.00 | 1.3K |
| 11:05 | 1,935.00 | 1,935.00 | 1,928.00 | 1,928.00 | 10.0K |
| 11:10 | 1,925.00 | 1,932.00 | 1,923.00 | 1,932.00 | 11.0K |
| 11:15 | 1,932.00 | 1,937.00 | 1,932.00 | 1,937.00 | 0.7K |
| 11:20 | 1,933.00 | 1,935.00 | 1,925.00 | 1,925.00 | 0.7K |
| 11:25 | 1,925.00 | 1,932.00 | 1,925.00 | 1,932.00 | 0.1K |
| 11:30 | 1,930.00 | 1,934.00 | 1,926.00 | 1,934.00 | 4.0K |
| 11:35 | 1,930.00 | 1,944.00 | 1,930.00 | 1,932.00 | 4.8K |
| 11:40 | 1,932.00 | 1,945.00 | 1,932.00 | 1,943.00 | 1.8K |
| 11:45 | 1,942.00 | 1,943.00 | 1,938.00 | 1,940.00 | 0.9K |
| 11:50 | 1,932.00 | 1,942.00 | 1,932.00 | 1,942.00 | 3.2K |
| 11:55 | 1,934.00 | 1,941.00 | 1,933.00 | 1,941.00 | 8.1K |
| 12:00 | 1,941.00 | 1,949.00 | 1,940.00 | 1,949.00 | 7.9K |
| 12:05 | 1,949.00 | 1,950.00 | 1,944.00 | 1,950.00 | 5.5K |
| 12:10 | 1,948.00 | 1,950.00 | 1,948.00 | 1,948.00 | 0.7K |
| 12:15 | 1,948.00 | 1,950.00 | 1,946.00 | 1,950.00 | 0.4K |
| 12:20 | 1,950.00 | 1,958.00 | 1,949.00 | 1,950.00 | 13.5K |
| 12:25 | 1,945.00 | 1,949.00 | 1,941.00 | 1,946.00 | 4.6K |
| 12:30 | 1,946.00 | 1,946.00 | 1,930.00 | 1,934.00 | 7.8K |
| 12:35 | 1,934.00 | 1,946.00 | 1,930.00 | 1,942.00 | 2.9K |
| 12:40 | 1,941.00 | 1,947.00 | 1,934.00 | 1,947.00 | 2.4K |
| 12:45 | 1,947.00 | 1,947.00 | 1,932.00 | 1,932.00 | 1.0K |
| 12:50 | 1,934.00 | 1,949.00 | 1,934.00 | 1,947.00 | 4.7K |
| 12:55 | 1,949.00 | 1,963.00 | 1,933.00 | 1,936.00 | 7.2K |
| 13:00 | 1,954.00 | 1,954.00 | 1,943.00 | 1,943.00 | 0.0K |
| 13:05 | 1,952.00 | 1,952.00 | 1,943.00 | 1,951.00 | 0.2K |
| 13:10 | 1,946.00 | 1,949.00 | 1,941.00 | 1,949.00 | 1.0K |
| 13:15 | 1,943.00 | 1,943.00 | 1,931.00 | 1,931.00 | 3.8K |
| 13:20 | 1,941.00 | 1,943.00 | 1,933.00 | 1,943.00 | 0.1K |
| 13:25 | 1,943.00 | 1,944.00 | 1,934.00 | 1,944.00 | 2.6K |
| 13:30 | 1,944.00 | 1,944.00 | 1,937.00 | 1,937.00 | 0.2K |
| 13:35 | 1,934.00 | 1,944.00 | 1,934.00 | 1,944.00 | 3.4K |
| 13:40 | 1,944.00 | 1,950.00 | 1,938.00 | 1,950.00 | 3.8K |
| 13:45 | 1,951.00 | 1,952.00 | 1,939.00 | 1,951.00 | 3.1K |
| 13:50 | 1,953.00 | 1,962.00 | 1,943.00 | 1,962.00 | 10.4K |
| 13:55 | 1,962.00 | 1,962.00 | 1,951.00 | 1,960.00 | 4.8K |
| 14:00 | 1,960.00 | 1,960.00 | 1,959.00 | 1,959.00 | 0.1K |
| 14:05 | 1,959.00 | 1,959.00 | 1,951.00 | 1,951.00 | 14.1K |
| 14:10 | 1,951.00 | 1,970.00 | 1,951.00 | 1,965.00 | 21.7K |
| 14:15 | 1,965.00 | 1,967.00 | 1,950.00 | 1,966.00 | 4.9K |
| 14:20 | 1,965.00 | 1,968.00 | 1,956.00 | 1,960.00 | 5.9K |
| 14:25 | 1,957.00 | 1,992.00 | 1,957.00 | 1,990.00 | 55.0K |
| 14:30 | 1,986.00 | 2,055.00 | 1,986.00 | 2,015.00 | 154.1K |
| 14:35 | 2,010.00 | 2,025.00 | 2,000.00 | 2,010.00 | 55.5K |
| 14:40 | 2,005.00 | 2,020.00 | 1,998.00 | 2,015.00 | 18.0K |
| 14:45 | 2,010.00 | 2,020.00 | 1,999.00 | 2,005.00 | 13.4K |
| 14:50 | 2,010.00 | 2,030.00 | 2,005.00 | 2,010.00 | 30.7K |
| 14:55 | 2,010.00 | 2,020.00 | 1,982.00 | 2,000.00 | 31.4K |
| 15:00 | 1,988.00 | 2,000.00 | 1,988.00 | 1,994.00 | 8.0K |
| 15:05 | 1,995.00 | 2,025.00 | 1,995.00 | 1,998.00 | 16.0K |
| 15:10 | 2,015.00 | 2,015.00 | 1,992.00 | 1,999.00 | 6.1K |
| 15:15 | 1,998.00 | 2,000.00 | 1,989.00 | 1,989.00 | 19.5K |
| 15:25 | 1,988.00 | 1,988.00 | 1,988.00 | 1,988.00 | 10.9K |