1,595.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,905.00 | 2,925.00 | 2,615.00 | 2,695.00 | 388.5K |
| 09:05 | 2,705.00 | 2,755.00 | 2,655.00 | 2,660.00 | 259.0K |
| 09:10 | 2,670.00 | 2,705.00 | 2,625.00 | 2,695.00 | 199.7K |
| 09:15 | 2,690.00 | 2,750.00 | 2,685.00 | 2,690.00 | 98.1K |
| 09:20 | 2,695.00 | 2,755.00 | 2,695.00 | 2,747.00 | 29.0K |
| 09:25 | 2,750.00 | 2,830.00 | 2,735.00 | 2,820.00 | 154.0K |
| 09:30 | 2,855.00 | 3,065.00 | 2,855.00 | 2,950.00 | 361.2K |
| 09:35 | 2,945.00 | 3,010.00 | 2,900.00 | 2,920.00 | 158.3K |
| 09:40 | 2,915.00 | 2,915.00 | 2,840.00 | 2,910.00 | 154.9K |
| 09:45 | 2,870.00 | 2,940.00 | 2,870.00 | 2,885.00 | 57.6K |
| 09:50 | 2,900.00 | 3,122.00 | 2,895.00 | 3,115.00 | 191.0K |
| 09:55 | 3,135.00 | 3,245.00 | 3,055.00 | 3,245.00 | 284.4K |
| 10:00 | 3,210.00 | 3,550.00 | 3,195.00 | 3,505.00 | 681.2K |
| 10:05 | 3,485.00 | 3,495.00 | 3,325.00 | 3,410.00 | 425.2K |
| 10:10 | 3,410.00 | 3,420.00 | 3,270.00 | 3,340.00 | 233.2K |
| 10:15 | 3,330.00 | 3,400.00 | 3,330.00 | 3,385.00 | 122.7K |
| 10:20 | 3,390.00 | 3,390.00 | 3,290.00 | 3,340.00 | 105.8K |
| 10:25 | 3,325.00 | 3,330.00 | 3,265.00 | 3,300.00 | 101.4K |
| 10:30 | 3,335.00 | 3,380.00 | 3,300.00 | 3,300.00 | 106.7K |
| 10:35 | 3,295.00 | 3,335.00 | 3,170.00 | 3,170.00 | 112.3K |
| 10:40 | 3,170.00 | 3,230.00 | 3,135.00 | 3,205.00 | 135.5K |
| 10:45 | 3,210.00 | 3,370.00 | 3,210.00 | 3,350.00 | 147.7K |
| 10:50 | 3,365.00 | 3,445.00 | 3,300.00 | 3,315.00 | 242.9K |
| 10:55 | 3,325.00 | 3,350.00 | 3,300.00 | 3,350.00 | 80.5K |
| 11:00 | 3,365.00 | 3,395.00 | 3,340.00 | 3,375.00 | 95.2K |
| 11:05 | 3,375.00 | 3,375.00 | 3,315.00 | 3,350.00 | 70.1K |
| 11:10 | 3,345.00 | 3,350.00 | 3,305.00 | 3,340.00 | 36.9K |
| 11:15 | 3,345.00 | 3,345.00 | 3,235.00 | 3,235.00 | 96.8K |
| 11:20 | 3,235.00 | 3,290.00 | 3,190.00 | 3,200.00 | 62.4K |
| 11:25 | 3,200.00 | 3,200.00 | 3,110.00 | 3,120.00 | 91.2K |
| 11:30 | 3,125.00 | 3,135.00 | 2,995.00 | 3,090.00 | 151.7K |
| 11:35 | 3,090.00 | 3,090.00 | 3,010.00 | 3,025.00 | 79.5K |
| 11:40 | 3,025.00 | 3,065.00 | 2,975.00 | 2,990.00 | 66.6K |
| 11:45 | 2,975.00 | 3,015.00 | 2,965.00 | 2,990.00 | 45.8K |
| 11:50 | 2,985.00 | 2,985.00 | 2,880.00 | 2,950.00 | 194.1K |
| 11:55 | 2,950.00 | 2,990.00 | 2,920.00 | 2,975.00 | 28.6K |
| 12:00 | 2,970.00 | 3,050.00 | 2,970.00 | 3,020.00 | 70.8K |
| 12:05 | 3,020.00 | 3,055.00 | 3,005.00 | 3,035.00 | 23.9K |
| 12:10 | 3,035.00 | 3,050.00 | 3,020.00 | 3,030.00 | 48.2K |
| 12:15 | 3,030.00 | 3,030.00 | 2,965.00 | 2,990.00 | 36.0K |
| 12:20 | 2,995.00 | 3,035.00 | 2,990.00 | 3,020.00 | 13.2K |
| 12:25 | 3,020.00 | 3,035.00 | 2,995.00 | 3,035.00 | 14.3K |
| 12:30 | 3,040.00 | 3,135.00 | 3,040.00 | 3,090.00 | 75.9K |
| 12:35 | 3,105.00 | 3,110.00 | 3,050.00 | 3,060.00 | 22.5K |
| 12:40 | 3,055.00 | 3,125.00 | 3,055.00 | 3,125.00 | 28.1K |
| 12:45 | 3,120.00 | 3,125.00 | 3,010.00 | 3,025.00 | 30.2K |
| 12:50 | 3,030.00 | 3,100.00 | 3,030.00 | 3,075.00 | 29.1K |
| 12:55 | 3,065.00 | 3,080.00 | 3,010.00 | 3,035.00 | 36.7K |
| 13:00 | 3,035.00 | 3,035.00 | 2,960.00 | 3,000.00 | 42.3K |
| 13:05 | 3,010.00 | 3,010.00 | 2,970.00 | 2,990.00 | 24.1K |
| 13:10 | 2,990.00 | 3,070.00 | 2,985.00 | 3,040.00 | 30.8K |
| 13:15 | 3,040.00 | 3,055.00 | 3,015.00 | 3,015.00 | 11.3K |
| 13:20 | 3,030.00 | 3,030.00 | 2,985.00 | 2,990.00 | 11.1K |
| 13:25 | 2,985.00 | 3,020.00 | 2,985.00 | 3,000.00 | 9.5K |
| 13:30 | 2,995.00 | 3,030.00 | 2,995.00 | 3,025.00 | 7.4K |
| 13:35 | 3,025.00 | 3,110.00 | 3,025.00 | 3,050.00 | 36.5K |
| 13:40 | 3,050.00 | 3,060.00 | 3,030.00 | 3,035.00 | 8.1K |
| 13:45 | 3,035.00 | 3,055.00 | 3,015.00 | 3,015.00 | 17.0K |
| 13:50 | 3,030.00 | 3,030.00 | 3,010.00 | 3,015.00 | 9.5K |
| 13:55 | 3,015.00 | 3,025.00 | 3,000.00 | 3,005.00 | 11.6K |
| 14:00 | 3,010.00 | 3,055.00 | 3,000.00 | 3,055.00 | 15.3K |
| 14:05 | 3,045.00 | 3,050.00 | 3,005.00 | 3,025.00 | 13.6K |
| 14:10 | 3,020.00 | 3,020.00 | 3,010.00 | 3,015.00 | 11.4K |
| 14:15 | 3,015.00 | 3,015.00 | 2,975.00 | 2,985.00 | 36.4K |
| 14:20 | 2,980.00 | 3,005.00 | 2,975.00 | 2,980.00 | 17.3K |
| 14:25 | 2,980.00 | 3,010.00 | 2,965.00 | 3,010.00 | 42.3K |
| 14:30 | 3,010.00 | 3,010.00 | 2,995.00 | 2,995.00 | 19.5K |
| 14:35 | 2,990.00 | 2,990.00 | 2,980.00 | 2,980.00 | 15.8K |
| 14:40 | 2,980.00 | 2,980.00 | 2,920.00 | 2,930.00 | 32.0K |
| 14:45 | 2,935.00 | 2,940.00 | 2,900.00 | 2,910.00 | 54.8K |
| 14:50 | 2,910.00 | 2,940.00 | 2,890.00 | 2,930.00 | 30.4K |
| 14:55 | 2,920.00 | 2,930.00 | 2,880.00 | 2,880.00 | 29.9K |
| 15:00 | 2,880.00 | 2,905.00 | 2,850.00 | 2,895.00 | 29.2K |
| 15:05 | 2,900.00 | 2,950.00 | 2,850.00 | 2,920.00 | 46.3K |
| 15:10 | 2,925.00 | 2,950.00 | 2,900.00 | 2,920.00 | 38.5K |
| 15:15 | 2,920.00 | 2,940.00 | 2,890.00 | 2,930.00 | 56.0K |
| 15:25 | 2,875.00 | 2,875.00 | 2,875.00 | 2,875.00 | 41.2K |