3,260.00
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:00 | 1,938.00 | 1,965.00 | 1,938.00 | 1,951.00 | 30.4K |
09:05 | 1,951.00 | 2,130.00 | 1,951.00 | 2,130.00 | 261.9K |
09:10 | 2,105.00 | 2,130.00 | 1,995.00 | 2,025.00 | 161.1K |
09:15 | 2,015.00 | 2,100.00 | 2,005.00 | 2,070.00 | 89.8K |
09:20 | 2,075.00 | 2,120.00 | 2,055.00 | 2,080.00 | 138.1K |
09:25 | 2,080.00 | 2,100.00 | 2,040.00 | 2,050.00 | 54.3K |
09:30 | 2,040.00 | 2,060.00 | 2,030.00 | 2,050.00 | 17.8K |
09:35 | 2,050.00 | 2,070.00 | 2,045.00 | 2,045.00 | 21.3K |
09:40 | 2,050.00 | 2,070.00 | 2,027.00 | 2,030.00 | 30.3K |
09:45 | 2,025.00 | 2,035.00 | 2,020.00 | 2,020.00 | 14.5K |
09:50 | 2,020.00 | 2,030.00 | 2,010.00 | 2,010.00 | 10.6K |
09:55 | 2,010.00 | 2,015.00 | 1,994.00 | 1,997.00 | 16.6K |
10:00 | 1,997.00 | 2,000.00 | 1,990.00 | 1,996.00 | 23.4K |
10:05 | 2,000.00 | 2,005.00 | 2,000.00 | 2,005.00 | 2.2K |
10:10 | 2,005.00 | 2,015.00 | 1,998.00 | 2,015.00 | 7.0K |
10:15 | 2,015.00 | 2,015.00 | 2,000.00 | 2,005.00 | 0.3K |
10:20 | 2,005.00 | 2,007.00 | 2,000.00 | 2,007.00 | 1.7K |
10:25 | 2,007.00 | 2,025.00 | 2,000.00 | 2,010.00 | 9.6K |
10:30 | 2,025.00 | 2,025.00 | 2,010.00 | 2,010.00 | 2.0K |
10:35 | 2,010.00 | 2,015.00 | 2,000.00 | 2,015.00 | 5.4K |
10:40 | 2,015.00 | 2,025.00 | 2,010.00 | 2,010.00 | 1.4K |
10:45 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.1K |
10:50 | 2,020.00 | 2,055.00 | 2,010.00 | 2,045.00 | 31.3K |
10:55 | 2,045.00 | 2,090.00 | 2,040.00 | 2,060.00 | 49.2K |
11:00 | 2,065.00 | 2,065.00 | 2,050.00 | 2,050.00 | 5.7K |
11:05 | 2,050.00 | 2,050.00 | 2,040.00 | 2,050.00 | 8.5K |
11:10 | 2,055.00 | 2,055.00 | 2,040.00 | 2,055.00 | 1.1K |
11:15 | 2,055.00 | 2,060.00 | 2,050.00 | 2,055.00 | 2.8K |
11:20 | 2,060.00 | 2,070.00 | 2,060.00 | 2,070.00 | 4.9K |
11:25 | 2,065.00 | 2,070.00 | 2,060.00 | 2,060.00 | 3.9K |
11:30 | 2,060.00 | 2,075.00 | 2,060.00 | 2,075.00 | 5.5K |
11:35 | 2,070.00 | 2,075.00 | 2,050.00 | 2,065.00 | 15.0K |
11:40 | 2,065.00 | 2,065.00 | 2,050.00 | 2,050.00 | 15.1K |
11:45 | 2,055.00 | 2,070.00 | 2,055.00 | 2,070.00 | 12.6K |
11:50 | 2,070.00 | 2,075.00 | 2,070.00 | 2,070.00 | 15.7K |
11:55 | 2,075.00 | 2,075.00 | 2,050.00 | 2,050.00 | 2.1K |
12:00 | 2,070.00 | 2,070.00 | 2,055.00 | 2,065.00 | 6.6K |
12:05 | 2,060.00 | 2,065.00 | 2,055.00 | 2,060.00 | 11.8K |
12:10 | 2,060.00 | 2,060.00 | 2,050.00 | 2,050.00 | 3.9K |
12:15 | 2,060.00 | 2,060.00 | 2,050.00 | 2,060.00 | 19.7K |
12:20 | 2,055.00 | 2,060.00 | 2,055.00 | 2,055.00 | 1.1K |
12:25 | 2,055.00 | 2,055.00 | 2,050.00 | 2,050.00 | 5.8K |
12:30 | 2,045.00 | 2,045.00 | 2,040.00 | 2,040.00 | 1.6K |
12:35 | 2,040.00 | 2,045.00 | 2,040.00 | 2,045.00 | 0.5K |
12:40 | 2,040.00 | 2,050.00 | 2,040.00 | 2,050.00 | 14.7K |
12:45 | 2,035.00 | 2,035.00 | 2,030.00 | 2,030.00 | 1.3K |
12:50 | 2,040.00 | 2,045.00 | 2,040.00 | 2,045.00 | 2.8K |
12:55 | 2,045.00 | 2,045.00 | 2,040.00 | 2,040.00 | 1.1K |
13:00 | 2,040.00 | 2,090.00 | 2,040.00 | 2,090.00 | 44.2K |
13:05 | 2,090.00 | 2,130.00 | 2,085.00 | 2,110.00 | 97.5K |
13:10 | 2,100.00 | 2,170.00 | 2,100.00 | 2,170.00 | 55.8K |
13:15 | 2,170.00 | 2,175.00 | 2,110.00 | 2,150.00 | 61.9K |
13:20 | 2,150.00 | 2,170.00 | 2,105.00 | 2,150.00 | 41.0K |
13:25 | 2,160.00 | 2,195.00 | 2,140.00 | 2,195.00 | 62.3K |
13:30 | 2,185.00 | 2,185.00 | 2,135.00 | 2,145.00 | 56.2K |
13:35 | 2,145.00 | 2,165.00 | 2,130.00 | 2,160.00 | 8.8K |
13:40 | 2,150.00 | 2,190.00 | 2,150.00 | 2,180.00 | 26.5K |
13:45 | 2,180.00 | 2,195.00 | 2,140.00 | 2,190.00 | 29.4K |
13:50 | 2,190.00 | 2,250.00 | 2,185.00 | 2,200.00 | 126.4K |
13:55 | 2,200.00 | 2,205.00 | 2,165.00 | 2,200.00 | 42.2K |
14:00 | 2,200.00 | 2,200.00 | 2,165.00 | 2,180.00 | 19.2K |
14:05 | 2,190.00 | 2,225.00 | 2,170.00 | 2,200.00 | 25.3K |
14:10 | 2,200.00 | 2,215.00 | 2,185.00 | 2,215.00 | 15.3K |
14:15 | 2,225.00 | 2,235.00 | 2,195.00 | 2,195.00 | 31.1K |
14:20 | 2,195.00 | 2,230.00 | 2,195.00 | 2,195.00 | 37.0K |
14:25 | 2,205.00 | 2,220.00 | 2,190.00 | 2,205.00 | 21.2K |
14:30 | 2,205.00 | 2,220.00 | 2,195.00 | 2,200.00 | 18.0K |
14:35 | 2,200.00 | 2,225.00 | 2,190.00 | 2,215.00 | 11.5K |
14:40 | 2,215.00 | 2,215.00 | 2,150.00 | 2,170.00 | 36.9K |
14:45 | 2,165.00 | 2,225.00 | 2,165.00 | 2,190.00 | 37.5K |
14:50 | 2,190.00 | 2,230.00 | 2,140.00 | 2,230.00 | 33.2K |
14:55 | 2,230.00 | 2,230.00 | 2,175.00 | 2,190.00 | 44.0K |
15:00 | 2,190.00 | 2,200.00 | 2,170.00 | 2,200.00 | 8.7K |
15:05 | 2,190.00 | 2,195.00 | 2,150.00 | 2,150.00 | 14.7K |
15:10 | 2,140.00 | 2,150.00 | 2,100.00 | 2,120.00 | 71.2K |
15:15 | 2,110.00 | 2,120.00 | 2,085.00 | 2,100.00 | 38.3K |
15:25 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 23.8K |