2,006.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,304.00 | 2,315.00 | 2,272.00 | 2,288.00 | 19.5K |
| 09:05 | 2,287.00 | 2,316.00 | 2,287.00 | 2,315.00 | 5.9K |
| 09:10 | 2,312.00 | 2,324.00 | 2,293.00 | 2,300.00 | 8.9K |
| 09:15 | 2,293.00 | 2,294.00 | 2,265.00 | 2,294.00 | 8.0K |
| 09:20 | 2,289.00 | 2,308.00 | 2,283.00 | 2,283.00 | 5.0K |
| 09:25 | 2,284.00 | 2,284.00 | 2,271.00 | 2,278.00 | 3.6K |
| 09:30 | 2,282.00 | 2,300.00 | 2,281.00 | 2,281.00 | 3.9K |
| 09:35 | 2,281.00 | 2,281.00 | 2,275.00 | 2,275.00 | 1.6K |
| 09:40 | 2,280.00 | 2,293.00 | 2,276.00 | 2,293.00 | 2.0K |
| 09:45 | 2,294.00 | 2,298.00 | 2,290.00 | 2,291.00 | 1.6K |
| 09:50 | 2,291.00 | 2,291.00 | 2,285.00 | 2,290.00 | 1.2K |
| 09:55 | 2,290.00 | 2,315.00 | 2,290.00 | 2,307.00 | 6.6K |
| 10:00 | 2,314.00 | 2,315.00 | 2,295.00 | 2,296.00 | 2.0K |
| 10:05 | 2,295.00 | 2,315.00 | 2,287.00 | 2,315.00 | 4.3K |
| 10:10 | 2,309.00 | 2,315.00 | 2,293.00 | 2,296.00 | 2.5K |
| 10:15 | 2,296.00 | 2,296.00 | 2,285.00 | 2,292.00 | 4.0K |
| 10:20 | 2,292.00 | 2,299.00 | 2,292.00 | 2,299.00 | 0.7K |
| 10:25 | 2,295.00 | 2,299.00 | 2,287.00 | 2,293.00 | 1.9K |
| 10:30 | 2,312.00 | 2,324.00 | 2,302.00 | 2,310.00 | 6.5K |
| 10:35 | 2,308.00 | 2,312.00 | 2,302.00 | 2,311.00 | 2.9K |
| 10:40 | 2,302.00 | 2,302.00 | 2,276.00 | 2,285.00 | 6.0K |
| 10:45 | 2,278.00 | 2,279.00 | 2,275.00 | 2,276.00 | 4.2K |
| 10:50 | 2,276.00 | 2,279.00 | 2,275.00 | 2,275.00 | 1.9K |
| 10:55 | 2,284.00 | 2,289.00 | 2,280.00 | 2,289.00 | 2.6K |
| 11:00 | 2,275.00 | 2,275.00 | 2,274.00 | 2,274.00 | 2.0K |
| 11:05 | 2,274.00 | 2,277.00 | 2,262.00 | 2,265.00 | 5.4K |
| 11:10 | 2,269.00 | 2,278.00 | 2,269.00 | 2,275.00 | 0.9K |
| 11:15 | 2,275.00 | 2,275.00 | 2,271.00 | 2,273.00 | 0.9K |
| 11:20 | 2,273.00 | 2,279.00 | 2,271.00 | 2,271.00 | 0.6K |
| 11:25 | 2,268.00 | 2,272.00 | 2,264.00 | 2,266.00 | 1.0K |
| 12:30 | 2,276.00 | 2,276.00 | 2,233.00 | 2,233.00 | 22.9K |
| 12:35 | 2,234.00 | 2,238.00 | 2,230.00 | 2,235.00 | 8.2K |
| 12:40 | 2,233.00 | 2,245.00 | 2,190.00 | 2,207.00 | 39.4K |
| 12:45 | 2,201.00 | 2,212.00 | 2,200.00 | 2,211.00 | 5.5K |
| 12:50 | 2,216.00 | 2,232.00 | 2,216.00 | 2,225.00 | 5.1K |
| 12:55 | 2,225.00 | 2,228.00 | 2,216.00 | 2,216.00 | 1.9K |
| 13:00 | 2,216.00 | 2,236.00 | 2,216.00 | 2,235.00 | 2.1K |
| 13:05 | 2,235.00 | 2,235.00 | 2,230.00 | 2,230.00 | 1.3K |
| 13:10 | 2,232.00 | 2,240.00 | 2,230.00 | 2,240.00 | 2.2K |
| 13:15 | 2,243.00 | 2,243.00 | 2,231.00 | 2,231.00 | 1.2K |
| 13:20 | 2,242.00 | 2,249.00 | 2,242.00 | 2,249.00 | 1.7K |
| 13:25 | 2,248.00 | 2,250.00 | 2,241.00 | 2,241.00 | 0.9K |
| 13:30 | 2,241.00 | 2,243.00 | 2,241.00 | 2,243.00 | 0.2K |
| 13:35 | 2,237.00 | 2,240.00 | 2,235.00 | 2,240.00 | 0.6K |
| 13:40 | 2,234.00 | 2,249.00 | 2,232.00 | 2,238.00 | 2.4K |
| 13:45 | 2,237.00 | 2,237.00 | 2,225.00 | 2,225.00 | 1.2K |
| 13:50 | 2,239.00 | 2,241.00 | 2,232.00 | 2,232.00 | 1.0K |
| 13:55 | 2,243.00 | 2,246.00 | 2,243.00 | 2,243.00 | 0.6K |
| 14:00 | 2,247.00 | 2,250.00 | 2,240.00 | 2,240.00 | 1.3K |
| 14:05 | 2,240.00 | 2,240.00 | 2,238.00 | 2,240.00 | 0.6K |
| 14:10 | 2,242.00 | 2,248.00 | 2,236.00 | 2,248.00 | 0.9K |
| 14:15 | 2,240.00 | 2,243.00 | 2,232.00 | 2,236.00 | 1.0K |
| 14:20 | 2,239.00 | 2,239.00 | 2,234.00 | 2,234.00 | 0.3K |
| 14:25 | 2,232.00 | 2,233.00 | 2,222.00 | 2,222.00 | 2.0K |
| 14:30 | 2,228.00 | 2,240.00 | 2,226.00 | 2,240.00 | 2.1K |
| 14:35 | 2,242.00 | 2,242.00 | 2,242.00 | 2,242.00 | 0.1K |
| 14:40 | 2,237.00 | 2,245.00 | 2,236.00 | 2,245.00 | 1.0K |
| 14:45 | 2,240.00 | 2,240.00 | 2,240.00 | 2,240.00 | 0.5K |
| 14:50 | 2,242.00 | 2,247.00 | 2,232.00 | 2,232.00 | 3.2K |
| 14:55 | 2,232.00 | 2,244.00 | 2,232.00 | 2,244.00 | 0.5K |
| 15:00 | 2,243.00 | 2,250.00 | 2,241.00 | 2,241.00 | 1.9K |
| 15:05 | 2,240.00 | 2,245.00 | 2,238.00 | 2,245.00 | 1.0K |
| 15:10 | 2,245.00 | 2,245.00 | 2,237.00 | 2,237.00 | 2.3K |
| 15:15 | 2,236.00 | 2,236.00 | 2,228.00 | 2,231.00 | 1.1K |
| 15:20 | 2,233.00 | 2,244.00 | 2,228.00 | 2,228.00 | 2.0K |
| 15:30 | 2,221.00 | 2,221.00 | 2,221.00 | 2,221.00 | 3.5K |