1,515.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,792.00 | 1,794.00 | 1,768.00 | 1,794.00 | 20.5K |
| 09:05 | 1,793.00 | 1,802.00 | 1,788.00 | 1,799.00 | 42.1K |
| 09:10 | 1,776.00 | 1,792.00 | 1,776.00 | 1,790.00 | 13.8K |
| 09:15 | 1,790.00 | 1,795.00 | 1,750.00 | 1,774.00 | 46.1K |
| 09:20 | 1,779.00 | 1,798.00 | 1,779.00 | 1,798.00 | 9.5K |
| 09:25 | 1,775.00 | 1,775.00 | 1,774.00 | 1,774.00 | 0.2K |
| 09:30 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0K |
| 09:40 | 1,785.00 | 1,790.00 | 1,780.00 | 1,790.00 | 0.2K |
| 09:45 | 1,791.00 | 1,791.00 | 1,774.00 | 1,780.00 | 3.1K |
| 09:50 | 1,773.00 | 1,780.00 | 1,771.00 | 1,780.00 | 2.1K |
| 09:55 | 1,780.00 | 1,794.00 | 1,772.00 | 1,794.00 | 23.8K |
| 10:00 | 1,793.00 | 1,806.00 | 1,777.00 | 1,804.00 | 23.3K |
| 10:05 | 1,804.00 | 1,842.00 | 1,800.00 | 1,821.00 | 76.9K |
| 10:10 | 1,822.00 | 1,833.00 | 1,809.00 | 1,818.00 | 7.0K |
| 10:15 | 1,818.00 | 1,821.00 | 1,806.00 | 1,811.00 | 10.1K |
| 10:20 | 1,810.00 | 1,826.00 | 1,810.00 | 1,826.00 | 10.5K |
| 10:25 | 1,825.00 | 1,833.00 | 1,813.00 | 1,832.00 | 9.0K |
| 10:30 | 1,831.00 | 1,835.00 | 1,830.00 | 1,831.00 | 17.1K |
| 10:35 | 1,832.00 | 1,833.00 | 1,827.00 | 1,827.00 | 10.1K |
| 10:40 | 1,814.00 | 1,828.00 | 1,814.00 | 1,820.00 | 1.3K |
| 10:45 | 1,830.00 | 1,833.00 | 1,820.00 | 1,830.00 | 20.5K |
| 10:50 | 1,831.00 | 1,832.00 | 1,829.00 | 1,830.00 | 8.5K |
| 10:55 | 1,831.00 | 1,831.00 | 1,829.00 | 1,830.00 | 0.1K |
| 11:00 | 1,830.00 | 1,833.00 | 1,822.00 | 1,833.00 | 2.2K |
| 11:05 | 1,832.00 | 1,852.00 | 1,831.00 | 1,850.00 | 118.3K |
| 11:10 | 1,849.00 | 1,849.00 | 1,837.00 | 1,844.00 | 9.8K |
| 11:15 | 1,843.00 | 1,843.00 | 1,832.00 | 1,842.00 | 1.1K |
| 11:20 | 1,842.00 | 1,844.00 | 1,840.00 | 1,843.00 | 1.1K |
| 11:25 | 1,843.00 | 1,845.00 | 1,841.00 | 1,843.00 | 2.4K |
| 11:30 | 1,840.00 | 1,840.00 | 1,831.00 | 1,839.00 | 5.7K |
| 11:35 | 1,832.00 | 1,838.00 | 1,825.00 | 1,825.00 | 5.7K |
| 11:40 | 1,833.00 | 1,833.00 | 1,812.00 | 1,812.00 | 39.8K |
| 11:45 | 1,822.00 | 1,831.00 | 1,814.00 | 1,829.00 | 6.6K |
| 11:50 | 1,820.00 | 1,836.00 | 1,820.00 | 1,836.00 | 19.1K |
| 11:55 | 1,835.00 | 1,840.00 | 1,832.00 | 1,840.00 | 13.9K |
| 12:00 | 1,832.00 | 1,843.00 | 1,832.00 | 1,842.00 | 0.2K |
| 12:05 | 1,836.00 | 1,853.00 | 1,836.00 | 1,841.00 | 37.7K |
| 12:10 | 1,848.00 | 1,848.00 | 1,841.00 | 1,841.00 | 1.6K |
| 12:15 | 1,836.00 | 1,842.00 | 1,836.00 | 1,836.00 | 0.1K |
| 12:20 | 1,840.00 | 1,843.00 | 1,838.00 | 1,840.00 | 0.5K |
| 12:25 | 1,842.00 | 1,843.00 | 1,840.00 | 1,841.00 | 4.4K |
| 12:30 | 1,840.00 | 1,841.00 | 1,836.00 | 1,836.00 | 4.0K |
| 12:35 | 1,841.00 | 1,846.00 | 1,835.00 | 1,846.00 | 34.0K |
| 12:40 | 1,843.00 | 1,845.00 | 1,838.00 | 1,845.00 | 5.0K |
| 12:45 | 1,845.00 | 1,854.00 | 1,845.00 | 1,854.00 | 57.9K |
| 12:50 | 1,856.00 | 1,856.00 | 1,850.00 | 1,850.00 | 15.0K |
| 12:55 | 1,854.00 | 1,854.00 | 1,848.00 | 1,851.00 | 7.2K |
| 13:00 | 1,854.00 | 1,854.00 | 1,849.00 | 1,853.00 | 17.1K |
| 13:05 | 1,849.00 | 1,849.00 | 1,848.00 | 1,849.00 | 8.5K |
| 13:10 | 1,846.00 | 1,851.00 | 1,846.00 | 1,847.00 | 8.9K |
| 13:15 | 1,847.00 | 1,854.00 | 1,845.00 | 1,845.00 | 24.0K |
| 13:20 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.1K |
| 13:25 | 1,841.00 | 1,841.00 | 1,832.00 | 1,832.00 | 30.9K |
| 13:30 | 1,832.00 | 1,844.00 | 1,830.00 | 1,840.00 | 51.3K |
| 13:35 | 1,828.00 | 1,849.00 | 1,827.00 | 1,834.00 | 18.8K |
| 13:40 | 1,829.00 | 1,839.00 | 1,829.00 | 1,837.00 | 22.2K |
| 13:45 | 1,831.00 | 1,843.00 | 1,830.00 | 1,843.00 | 13.6K |
| 13:50 | 1,832.00 | 1,845.00 | 1,832.00 | 1,834.00 | 19.6K |
| 13:55 | 1,843.00 | 1,848.00 | 1,833.00 | 1,840.00 | 8.6K |
| 14:00 | 1,839.00 | 1,847.00 | 1,839.00 | 1,846.00 | 13.0K |
| 14:05 | 1,848.00 | 1,848.00 | 1,840.00 | 1,846.00 | 4.1K |
| 14:10 | 1,841.00 | 1,857.00 | 1,841.00 | 1,849.00 | 89.1K |
| 14:15 | 1,849.00 | 1,858.00 | 1,848.00 | 1,850.00 | 13.8K |
| 14:20 | 1,850.00 | 1,850.00 | 1,842.00 | 1,842.00 | 2.3K |
| 14:25 | 1,843.00 | 1,857.00 | 1,843.00 | 1,857.00 | 23.7K |
| 14:30 | 1,858.00 | 1,859.00 | 1,849.00 | 1,850.00 | 9.1K |
| 14:35 | 1,850.00 | 1,866.00 | 1,850.00 | 1,859.00 | 58.7K |
| 14:40 | 1,856.00 | 1,877.00 | 1,856.00 | 1,873.00 | 53.8K |
| 14:45 | 1,877.00 | 1,877.00 | 1,862.00 | 1,862.00 | 0.7K |
| 14:50 | 1,857.00 | 1,873.00 | 1,857.00 | 1,870.00 | 4.3K |
| 14:55 | 1,864.00 | 1,870.00 | 1,863.00 | 1,863.00 | 0.2K |
| 15:00 | 1,864.00 | 1,872.00 | 1,864.00 | 1,871.00 | 23.1K |
| 15:05 | 1,871.00 | 1,876.00 | 1,863.00 | 1,872.00 | 59.3K |
| 15:10 | 1,871.00 | 1,874.00 | 1,864.00 | 1,871.00 | 10.2K |
| 15:15 | 1,864.00 | 1,877.00 | 1,864.00 | 1,874.00 | 3.9K |
| 15:25 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 62.7K |