947.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,412.00 | 1,492.00 | 1,412.00 | 1,428.00 | 2.5K |
| 09:05 | 1,427.00 | 1,466.00 | 1,426.00 | 1,426.00 | 6.7K |
| 09:10 | 1,426.00 | 1,426.00 | 1,421.00 | 1,421.00 | 1.5K |
| 09:15 | 1,420.00 | 1,423.00 | 1,419.00 | 1,420.00 | 0.1K |
| 09:20 | 1,419.00 | 1,419.00 | 1,418.00 | 1,418.00 | 0.1K |
| 09:25 | 1,419.00 | 1,419.00 | 1,412.00 | 1,412.00 | 4.2K |
| 09:30 | 1,403.00 | 1,417.00 | 1,402.00 | 1,417.00 | 0.5K |
| 09:35 | 1,416.00 | 1,416.00 | 1,414.00 | 1,414.00 | 0.0K |
| 09:40 | 1,415.00 | 1,415.00 | 1,414.00 | 1,415.00 | 0.1K |
| 09:45 | 1,415.00 | 1,416.00 | 1,409.00 | 1,409.00 | 0.2K |
| 09:50 | 1,408.00 | 1,409.00 | 1,398.00 | 1,404.00 | 1.1K |
| 09:55 | 1,404.00 | 1,421.00 | 1,404.00 | 1,421.00 | 5.8K |
| 10:00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 0.0K |
| 10:05 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 0.1K |
| 10:10 | 1,409.00 | 1,415.00 | 1,403.00 | 1,410.00 | 4.3K |
| 10:15 | 1,410.00 | 1,414.00 | 1,400.00 | 1,410.00 | 10.2K |
| 10:20 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2.2K |
| 10:25 | 1,405.00 | 1,405.00 | 1,403.00 | 1,404.00 | 0.1K |
| 10:30 | 1,403.00 | 1,410.00 | 1,402.00 | 1,403.00 | 0.2K |
| 10:35 | 1,403.00 | 1,403.00 | 1,393.00 | 1,393.00 | 1.3K |
| 10:40 | 1,393.00 | 1,393.00 | 1,375.00 | 1,375.00 | 3.1K |
| 10:45 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1.1K |
| 10:50 | 1,370.00 | 1,381.00 | 1,350.00 | 1,350.00 | 12.8K |
| 10:55 | 1,344.00 | 1,350.00 | 1,271.00 | 1,271.00 | 108.3K |
| 11:00 | 1,224.00 | 1,288.00 | 1,176.00 | 1,200.00 | 316.7K |
| 11:05 | 1,202.00 | 1,202.00 | 1,090.00 | 1,155.00 | 350.6K |
| 11:10 | 1,161.00 | 1,213.00 | 1,142.00 | 1,207.00 | 227.8K |
| 11:15 | 1,221.00 | 1,267.00 | 1,217.00 | 1,226.00 | 151.0K |
| 11:20 | 1,221.00 | 1,254.00 | 1,219.00 | 1,233.00 | 44.3K |
| 11:25 | 1,228.00 | 1,235.00 | 1,205.00 | 1,216.00 | 62.1K |
| 11:30 | 1,219.00 | 1,270.00 | 1,219.00 | 1,251.00 | 10.0K |
| 11:35 | 1,252.00 | 1,271.00 | 1,250.00 | 1,256.00 | 9.1K |
| 11:40 | 1,250.00 | 1,263.00 | 1,250.00 | 1,252.00 | 8.0K |
| 11:45 | 1,249.00 | 1,249.00 | 1,222.00 | 1,237.00 | 9.8K |
| 11:50 | 1,236.00 | 1,266.00 | 1,214.00 | 1,266.00 | 6.1K |
| 11:55 | 1,270.00 | 1,343.00 | 1,270.00 | 1,343.00 | 32.3K |
| 12:00 | 1,359.00 | 1,361.00 | 1,277.00 | 1,319.00 | 101.0K |
| 12:05 | 1,311.00 | 1,311.00 | 1,251.00 | 1,268.00 | 27.2K |
| 12:10 | 1,270.00 | 1,314.00 | 1,270.00 | 1,296.00 | 5.1K |
| 12:15 | 1,302.00 | 1,452.00 | 1,302.00 | 1,319.00 | 317.8K |
| 12:20 | 1,318.00 | 1,318.00 | 1,291.00 | 1,302.00 | 57.5K |
| 12:25 | 1,300.00 | 1,306.00 | 1,265.00 | 1,294.00 | 62.7K |
| 12:30 | 1,288.00 | 1,303.00 | 1,275.00 | 1,283.00 | 22.8K |
| 12:35 | 1,283.00 | 1,291.00 | 1,268.00 | 1,291.00 | 10.4K |
| 12:40 | 1,291.00 | 1,301.00 | 1,288.00 | 1,300.00 | 3.6K |
| 12:45 | 1,300.00 | 1,316.00 | 1,282.00 | 1,282.00 | 7.7K |
| 12:50 | 1,283.00 | 1,305.00 | 1,283.00 | 1,295.00 | 3.9K |
| 12:55 | 1,292.00 | 1,297.00 | 1,286.00 | 1,290.00 | 5.7K |
| 13:00 | 1,285.00 | 1,285.00 | 1,256.00 | 1,265.00 | 12.7K |
| 13:05 | 1,276.00 | 1,276.00 | 1,263.00 | 1,264.00 | 9.0K |
| 13:10 | 1,264.00 | 1,275.00 | 1,261.00 | 1,275.00 | 6.4K |
| 13:15 | 1,275.00 | 1,296.00 | 1,270.00 | 1,277.00 | 2.0K |
| 13:20 | 1,290.00 | 1,290.00 | 1,261.00 | 1,261.00 | 1.3K |
| 13:25 | 1,256.00 | 1,280.00 | 1,251.00 | 1,257.00 | 4.4K |
| 13:30 | 1,256.00 | 1,267.00 | 1,256.00 | 1,267.00 | 1.8K |
| 13:35 | 1,270.00 | 1,275.00 | 1,260.00 | 1,268.00 | 1.3K |
| 13:40 | 1,268.00 | 1,269.00 | 1,267.00 | 1,269.00 | 1.2K |
| 13:45 | 1,269.00 | 1,275.00 | 1,269.00 | 1,275.00 | 2.5K |
| 13:50 | 1,275.00 | 1,279.00 | 1,261.00 | 1,261.00 | 4.4K |
| 13:55 | 1,266.00 | 1,279.00 | 1,259.00 | 1,279.00 | 7.6K |
| 14:00 | 1,279.00 | 1,290.00 | 1,279.00 | 1,279.00 | 1.5K |
| 14:05 | 1,276.00 | 1,276.00 | 1,272.00 | 1,272.00 | 0.1K |
| 14:10 | 1,273.00 | 1,277.00 | 1,272.00 | 1,276.00 | 1.0K |
| 14:15 | 1,269.00 | 1,269.00 | 1,261.00 | 1,261.00 | 4.4K |
| 14:20 | 1,261.00 | 1,267.00 | 1,261.00 | 1,267.00 | 6.9K |
| 14:25 | 1,268.00 | 1,275.00 | 1,259.00 | 1,259.00 | 3.6K |
| 14:30 | 1,259.00 | 1,265.00 | 1,258.00 | 1,263.00 | 2.9K |
| 14:35 | 1,263.00 | 1,266.00 | 1,263.00 | 1,266.00 | 2.3K |
| 14:40 | 1,266.00 | 1,293.00 | 1,266.00 | 1,286.00 | 3.8K |
| 14:45 | 1,272.00 | 1,274.00 | 1,266.00 | 1,266.00 | 0.8K |
| 14:50 | 1,262.00 | 1,270.00 | 1,261.00 | 1,261.00 | 0.3K |
| 14:55 | 1,255.00 | 1,255.00 | 1,230.00 | 1,233.00 | 31.0K |
| 15:00 | 1,233.00 | 1,247.00 | 1,233.00 | 1,245.00 | 0.8K |
| 15:05 | 1,244.00 | 1,252.00 | 1,244.00 | 1,250.00 | 0.9K |
| 15:10 | 1,250.00 | 1,250.00 | 1,241.00 | 1,245.00 | 3.0K |
| 15:15 | 1,247.00 | 1,256.00 | 1,242.00 | 1,245.00 | 9.2K |
| 15:25 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 12.0K |