2,006.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,024.00 | 2,035.00 | 2,005.00 | 2,018.00 | 14.8K |
| 09:05 | 2,015.00 | 2,015.00 | 1,984.00 | 1,988.00 | 9.2K |
| 09:10 | 1,999.00 | 1,999.00 | 1,981.00 | 1,992.00 | 3.4K |
| 09:15 | 1,994.00 | 2,004.00 | 1,994.00 | 1,998.00 | 11.0K |
| 09:20 | 2,000.00 | 2,010.00 | 1,997.00 | 2,007.00 | 3.0K |
| 09:25 | 2,010.00 | 2,029.00 | 2,003.00 | 2,029.00 | 4.2K |
| 09:30 | 2,030.00 | 2,049.00 | 2,025.00 | 2,049.00 | 5.2K |
| 09:35 | 2,055.00 | 2,080.00 | 2,055.00 | 2,080.00 | 7.4K |
| 09:40 | 2,080.00 | 2,100.00 | 2,076.00 | 2,098.00 | 10.8K |
| 09:45 | 2,094.00 | 2,130.00 | 2,093.00 | 2,130.00 | 13.9K |
| 09:50 | 2,133.00 | 2,179.00 | 2,131.00 | 2,179.00 | 18.5K |
| 09:55 | 2,171.00 | 2,190.00 | 2,154.00 | 2,159.00 | 23.3K |
| 10:00 | 2,154.00 | 2,180.00 | 2,138.00 | 2,165.00 | 9.2K |
| 10:05 | 2,163.00 | 2,163.00 | 2,145.00 | 2,150.00 | 6.6K |
| 10:10 | 2,150.00 | 2,150.00 | 2,121.00 | 2,128.00 | 5.1K |
| 10:15 | 2,129.00 | 2,130.00 | 2,120.00 | 2,125.00 | 4.4K |
| 10:20 | 2,126.00 | 2,155.00 | 2,126.00 | 2,146.00 | 7.2K |
| 10:25 | 2,131.00 | 2,180.00 | 2,130.00 | 2,160.00 | 18.3K |
| 10:30 | 2,160.00 | 2,176.00 | 2,153.00 | 2,171.00 | 4.3K |
| 10:35 | 2,171.00 | 2,173.00 | 2,154.00 | 2,168.00 | 7.0K |
| 10:40 | 2,170.00 | 2,224.00 | 2,165.00 | 2,218.00 | 33.8K |
| 10:45 | 2,221.00 | 2,221.00 | 2,204.00 | 2,205.00 | 5.7K |
| 10:50 | 2,205.00 | 2,209.00 | 2,194.00 | 2,209.00 | 5.7K |
| 10:55 | 2,209.00 | 2,215.00 | 2,202.00 | 2,207.00 | 4.0K |
| 11:00 | 2,210.00 | 2,215.00 | 2,195.00 | 2,195.00 | 3.5K |
| 11:05 | 2,193.00 | 2,193.00 | 2,155.00 | 2,160.00 | 9.2K |
| 11:10 | 2,158.00 | 2,172.00 | 2,158.00 | 2,172.00 | 2.9K |
| 11:15 | 2,168.00 | 2,177.00 | 2,168.00 | 2,173.00 | 2.5K |
| 11:20 | 2,179.00 | 2,180.00 | 2,175.00 | 2,175.00 | 1.2K |
| 11:25 | 2,175.00 | 2,179.00 | 2,168.00 | 2,175.00 | 1.9K |
| 12:30 | 2,200.00 | 2,214.00 | 2,187.00 | 2,197.00 | 12.2K |
| 12:35 | 2,196.00 | 2,214.00 | 2,195.00 | 2,211.00 | 6.2K |
| 12:40 | 2,211.00 | 2,212.00 | 2,200.00 | 2,200.00 | 4.4K |
| 12:45 | 2,200.00 | 2,209.00 | 2,195.00 | 2,209.00 | 7.6K |
| 12:50 | 2,210.00 | 2,220.00 | 2,205.00 | 2,215.00 | 14.5K |
| 12:55 | 2,210.00 | 2,215.00 | 2,160.00 | 2,170.00 | 13.2K |
| 13:00 | 2,169.00 | 2,177.00 | 2,166.00 | 2,169.00 | 2.8K |
| 13:05 | 2,180.00 | 2,199.00 | 2,180.00 | 2,190.00 | 3.0K |
| 13:10 | 2,191.00 | 2,218.00 | 2,184.00 | 2,218.00 | 5.0K |
| 13:15 | 2,214.00 | 2,215.00 | 2,177.00 | 2,188.00 | 7.3K |
| 13:20 | 2,215.00 | 2,216.00 | 2,201.00 | 2,203.00 | 4.3K |
| 13:25 | 2,203.00 | 2,215.00 | 2,203.00 | 2,213.00 | 1.6K |
| 13:30 | 2,213.00 | 2,215.00 | 2,213.00 | 2,214.00 | 0.6K |
| 13:35 | 2,203.00 | 2,203.00 | 2,195.00 | 2,200.00 | 2.6K |
| 13:40 | 2,202.00 | 2,205.00 | 2,195.00 | 2,205.00 | 2.3K |
| 13:45 | 2,204.00 | 2,204.00 | 2,192.00 | 2,192.00 | 0.4K |
| 13:50 | 2,207.00 | 2,229.00 | 2,207.00 | 2,229.00 | 17.4K |
| 13:55 | 2,220.00 | 2,225.00 | 2,215.00 | 2,225.00 | 5.9K |
| 14:00 | 2,224.00 | 2,240.00 | 2,224.00 | 2,233.00 | 5.8K |
| 14:05 | 2,230.00 | 2,240.00 | 2,220.00 | 2,220.00 | 1.9K |
| 14:10 | 2,221.00 | 2,236.00 | 2,221.00 | 2,231.00 | 2.1K |
| 14:15 | 2,230.00 | 2,245.00 | 2,229.00 | 2,245.00 | 4.5K |
| 14:20 | 2,245.00 | 2,247.00 | 2,240.00 | 2,240.00 | 2.5K |
| 14:25 | 2,240.00 | 2,247.00 | 2,235.00 | 2,242.00 | 2.4K |
| 14:30 | 2,241.00 | 2,250.00 | 2,231.00 | 2,231.00 | 6.7K |
| 14:35 | 2,242.00 | 2,242.00 | 2,231.00 | 2,240.00 | 2.6K |
| 14:40 | 2,233.00 | 2,235.00 | 2,229.00 | 2,235.00 | 3.0K |
| 14:45 | 2,235.00 | 2,235.00 | 2,215.00 | 2,215.00 | 8.1K |
| 14:50 | 2,216.00 | 2,222.00 | 2,205.00 | 2,222.00 | 8.5K |
| 14:55 | 2,211.00 | 2,223.00 | 2,205.00 | 2,207.00 | 1.7K |
| 15:00 | 2,224.00 | 2,224.00 | 2,210.00 | 2,210.00 | 1.0K |
| 15:05 | 2,211.00 | 2,235.00 | 2,209.00 | 2,235.00 | 7.7K |
| 15:10 | 2,238.00 | 2,245.00 | 2,232.00 | 2,245.00 | 6.1K |
| 15:15 | 2,245.00 | 2,247.00 | 2,235.00 | 2,235.00 | 2.1K |
| 15:20 | 2,244.00 | 2,253.00 | 2,241.00 | 2,249.00 | 8.8K |
| 15:30 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 9.0K |