1,555.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,609.00 | 1,621.00 | 1,601.00 | 1,602.00 | 930.7K |
| 09:05 | 1,601.00 | 1,601.00 | 1,583.00 | 1,595.00 | 903.1K |
| 09:10 | 1,595.00 | 1,601.00 | 1,593.00 | 1,597.00 | 250.8K |
| 09:15 | 1,597.00 | 1,608.00 | 1,593.00 | 1,607.00 | 244.4K |
| 09:20 | 1,606.00 | 1,614.00 | 1,604.00 | 1,609.00 | 173.5K |
| 09:25 | 1,609.00 | 1,612.00 | 1,606.00 | 1,609.00 | 128.4K |
| 09:30 | 1,609.00 | 1,613.00 | 1,609.00 | 1,612.00 | 48.7K |
| 09:35 | 1,611.00 | 1,612.00 | 1,605.00 | 1,606.00 | 94.8K |
| 09:40 | 1,606.00 | 1,609.00 | 1,605.00 | 1,607.00 | 49.8K |
| 09:45 | 1,607.00 | 1,608.00 | 1,603.00 | 1,606.00 | 78.4K |
| 09:50 | 1,606.00 | 1,606.00 | 1,598.00 | 1,602.00 | 148.0K |
| 09:55 | 1,602.00 | 1,606.00 | 1,599.00 | 1,606.00 | 51.1K |
| 10:00 | 1,606.00 | 1,606.00 | 1,602.00 | 1,602.00 | 49.6K |
| 10:05 | 1,602.00 | 1,602.00 | 1,595.00 | 1,597.00 | 133.2K |
| 10:10 | 1,596.00 | 1,598.00 | 1,584.00 | 1,585.00 | 315.6K |
| 10:15 | 1,582.00 | 1,589.00 | 1,580.00 | 1,583.00 | 383.5K |
| 10:20 | 1,583.00 | 1,583.00 | 1,561.00 | 1,565.00 | 769.5K |
| 10:25 | 1,565.00 | 1,571.00 | 1,563.00 | 1,564.00 | 229.6K |
| 10:30 | 1,563.00 | 1,568.00 | 1,556.00 | 1,562.00 | 346.8K |
| 10:35 | 1,561.00 | 1,563.00 | 1,555.00 | 1,557.00 | 256.0K |
| 10:40 | 1,558.00 | 1,559.00 | 1,555.00 | 1,555.00 | 155.9K |
| 10:45 | 1,555.00 | 1,562.00 | 1,555.00 | 1,561.00 | 134.8K |
| 10:50 | 1,561.00 | 1,563.00 | 1,556.00 | 1,557.00 | 132.0K |
| 10:55 | 1,557.00 | 1,567.00 | 1,556.00 | 1,564.00 | 135.6K |
| 11:00 | 1,564.00 | 1,565.00 | 1,560.00 | 1,562.00 | 91.5K |
| 11:05 | 1,562.00 | 1,565.00 | 1,561.00 | 1,563.00 | 72.8K |
| 11:10 | 1,564.00 | 1,568.00 | 1,562.00 | 1,563.00 | 91.3K |
| 11:15 | 1,563.00 | 1,563.00 | 1,559.00 | 1,559.00 | 113.5K |
| 11:20 | 1,558.00 | 1,560.00 | 1,557.00 | 1,557.00 | 74.0K |
| 11:25 | 1,557.00 | 1,560.00 | 1,557.00 | 1,557.00 | 60.1K |
| 11:30 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 13.3K |
| 12:30 | 1,556.00 | 1,560.00 | 1,546.00 | 1,548.00 | 706.6K |
| 12:35 | 1,547.00 | 1,549.00 | 1,541.00 | 1,542.00 | 271.1K |
| 12:40 | 1,544.00 | 1,554.00 | 1,542.00 | 1,550.00 | 319.2K |
| 12:45 | 1,550.00 | 1,551.00 | 1,545.00 | 1,545.00 | 116.4K |
| 12:50 | 1,545.00 | 1,547.00 | 1,544.00 | 1,545.00 | 135.1K |
| 12:55 | 1,545.00 | 1,549.00 | 1,545.00 | 1,548.00 | 92.4K |
| 13:00 | 1,548.00 | 1,550.00 | 1,546.00 | 1,549.00 | 86.1K |
| 13:05 | 1,549.00 | 1,552.00 | 1,548.00 | 1,550.00 | 65.4K |
| 13:10 | 1,550.00 | 1,551.00 | 1,548.00 | 1,550.00 | 93.0K |
| 13:15 | 1,550.00 | 1,551.00 | 1,548.00 | 1,550.00 | 79.2K |
| 13:20 | 1,550.00 | 1,550.00 | 1,546.00 | 1,546.00 | 91.7K |
| 13:25 | 1,546.00 | 1,552.00 | 1,545.00 | 1,552.00 | 89.2K |
| 13:30 | 1,552.00 | 1,552.00 | 1,546.00 | 1,547.00 | 76.3K |
| 13:35 | 1,547.00 | 1,547.00 | 1,545.00 | 1,546.00 | 69.9K |
| 13:40 | 1,546.00 | 1,547.00 | 1,545.00 | 1,545.00 | 76.2K |
| 13:45 | 1,545.00 | 1,545.00 | 1,542.00 | 1,545.00 | 116.3K |
| 13:50 | 1,545.00 | 1,545.00 | 1,541.00 | 1,542.00 | 130.1K |
| 13:55 | 1,542.00 | 1,543.00 | 1,541.00 | 1,541.00 | 62.6K |
| 14:00 | 1,542.00 | 1,544.00 | 1,540.00 | 1,542.00 | 139.7K |
| 14:05 | 1,542.00 | 1,543.00 | 1,540.00 | 1,543.00 | 88.9K |
| 14:10 | 1,543.00 | 1,543.00 | 1,540.00 | 1,542.00 | 83.1K |
| 14:15 | 1,543.00 | 1,543.00 | 1,541.00 | 1,541.00 | 78.3K |
| 14:20 | 1,541.00 | 1,543.00 | 1,541.00 | 1,542.00 | 72.9K |
| 14:25 | 1,542.00 | 1,543.00 | 1,538.00 | 1,542.00 | 335.3K |
| 14:30 | 1,543.00 | 1,543.00 | 1,538.00 | 1,539.00 | 92.2K |
| 14:35 | 1,541.00 | 1,542.00 | 1,538.00 | 1,541.00 | 72.8K |
| 14:40 | 1,540.00 | 1,543.00 | 1,539.00 | 1,540.00 | 58.5K |
| 14:45 | 1,540.00 | 1,540.00 | 1,537.00 | 1,537.00 | 69.5K |
| 14:50 | 1,538.00 | 1,541.00 | 1,537.00 | 1,540.00 | 90.4K |
| 14:55 | 1,540.00 | 1,552.00 | 1,539.00 | 1,552.00 | 212.4K |
| 15:00 | 1,552.00 | 1,553.00 | 1,548.00 | 1,552.00 | 116.0K |
| 15:05 | 1,551.00 | 1,553.00 | 1,546.00 | 1,547.00 | 99.3K |
| 15:10 | 1,546.00 | 1,546.00 | 1,543.00 | 1,544.00 | 75.4K |
| 15:15 | 1,545.00 | 1,548.00 | 1,544.00 | 1,548.00 | 81.7K |
| 15:20 | 1,548.00 | 1,550.00 | 1,544.00 | 1,544.00 | 129.5K |
| 15:30 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 322.9K |