1,145.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,599.00 | 1,605.00 | 1,555.00 | 1,586.00 | 82.6K |
| 09:05 | 1,568.00 | 1,568.00 | 1,555.00 | 1,555.00 | 32.2K |
| 09:10 | 1,551.00 | 1,556.00 | 1,545.00 | 1,550.00 | 18.2K |
| 09:15 | 1,550.00 | 1,566.00 | 1,548.00 | 1,556.00 | 9.7K |
| 09:20 | 1,553.00 | 1,555.00 | 1,542.00 | 1,545.00 | 13.5K |
| 09:25 | 1,543.00 | 1,550.00 | 1,539.00 | 1,539.00 | 11.5K |
| 09:30 | 1,539.00 | 1,549.00 | 1,535.00 | 1,541.00 | 6.4K |
| 09:35 | 1,546.00 | 1,550.00 | 1,540.00 | 1,542.00 | 4.3K |
| 09:40 | 1,543.00 | 1,548.00 | 1,543.00 | 1,545.00 | 1.7K |
| 09:45 | 1,545.00 | 1,549.00 | 1,544.00 | 1,545.00 | 4.0K |
| 09:50 | 1,545.00 | 1,549.00 | 1,542.00 | 1,548.00 | 3.7K |
| 09:55 | 1,545.00 | 1,547.00 | 1,543.00 | 1,543.00 | 1.7K |
| 10:00 | 1,543.00 | 1,545.00 | 1,540.00 | 1,541.00 | 3.7K |
| 10:05 | 1,541.00 | 1,545.00 | 1,538.00 | 1,542.00 | 3.5K |
| 10:10 | 1,542.00 | 1,555.00 | 1,540.00 | 1,544.00 | 8.3K |
| 10:15 | 1,543.00 | 1,543.00 | 1,542.00 | 1,542.00 | 0.9K |
| 10:20 | 1,543.00 | 1,543.00 | 1,540.00 | 1,540.00 | 1.8K |
| 10:25 | 1,545.00 | 1,545.00 | 1,540.00 | 1,545.00 | 1.9K |
| 10:30 | 1,547.00 | 1,550.00 | 1,545.00 | 1,545.00 | 2.3K |
| 10:35 | 1,545.00 | 1,550.00 | 1,545.00 | 1,546.00 | 1.4K |
| 10:40 | 1,547.00 | 1,550.00 | 1,544.00 | 1,544.00 | 6.2K |
| 10:45 | 1,544.00 | 1,548.00 | 1,538.00 | 1,540.00 | 8.7K |
| 10:50 | 1,538.00 | 1,544.00 | 1,538.00 | 1,540.00 | 3.1K |
| 10:55 | 1,539.00 | 1,539.00 | 1,526.00 | 1,526.00 | 21.7K |
| 11:00 | 1,526.00 | 1,528.00 | 1,518.00 | 1,518.00 | 11.5K |
| 11:05 | 1,516.00 | 1,518.00 | 1,512.00 | 1,515.00 | 9.7K |
| 11:10 | 1,514.00 | 1,518.00 | 1,514.00 | 1,516.00 | 3.6K |
| 11:15 | 1,519.00 | 1,523.00 | 1,519.00 | 1,523.00 | 1.3K |
| 11:20 | 1,523.00 | 1,527.00 | 1,522.00 | 1,527.00 | 2.6K |
| 11:25 | 1,521.00 | 1,532.00 | 1,521.00 | 1,532.00 | 3.0K |
| 11:30 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 2.4K |
| 12:30 | 1,547.00 | 1,561.00 | 1,546.00 | 1,547.00 | 19.0K |
| 12:35 | 1,544.00 | 1,544.00 | 1,534.00 | 1,535.00 | 9.5K |
| 12:40 | 1,540.00 | 1,560.00 | 1,535.00 | 1,560.00 | 7.2K |
| 12:45 | 1,555.00 | 1,557.00 | 1,546.00 | 1,554.00 | 8.4K |
| 12:50 | 1,553.00 | 1,560.00 | 1,545.00 | 1,549.00 | 4.4K |
| 12:55 | 1,552.00 | 1,557.00 | 1,548.00 | 1,557.00 | 1.6K |
| 13:00 | 1,560.00 | 1,560.00 | 1,551.00 | 1,556.00 | 0.9K |
| 13:05 | 1,555.00 | 1,556.00 | 1,552.00 | 1,552.00 | 2.0K |
| 13:10 | 1,553.00 | 1,554.00 | 1,552.00 | 1,554.00 | 1.9K |
| 13:15 | 1,558.00 | 1,558.00 | 1,554.00 | 1,554.00 | 1.0K |
| 13:20 | 1,559.00 | 1,560.00 | 1,555.00 | 1,555.00 | 2.0K |
| 13:25 | 1,556.00 | 1,560.00 | 1,556.00 | 1,559.00 | 2.0K |
| 13:30 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1.6K |
| 13:35 | 1,555.00 | 1,560.00 | 1,555.00 | 1,560.00 | 0.8K |
| 13:40 | 1,557.00 | 1,558.00 | 1,555.00 | 1,558.00 | 1.8K |
| 13:45 | 1,555.00 | 1,555.00 | 1,552.00 | 1,552.00 | 1.5K |
| 13:50 | 1,552.00 | 1,553.00 | 1,552.00 | 1,553.00 | 1.9K |
| 13:55 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.6K |
| 14:00 | 1,552.00 | 1,553.00 | 1,552.00 | 1,553.00 | 2.0K |
| 14:05 | 1,552.00 | 1,556.00 | 1,552.00 | 1,555.00 | 1.9K |
| 14:10 | 1,555.00 | 1,555.00 | 1,543.00 | 1,548.00 | 6.4K |
| 14:15 | 1,544.00 | 1,544.00 | 1,542.00 | 1,544.00 | 1.0K |
| 14:20 | 1,545.00 | 1,553.00 | 1,545.00 | 1,551.00 | 1.5K |
| 14:25 | 1,550.00 | 1,560.00 | 1,548.00 | 1,554.00 | 13.2K |
| 14:30 | 1,567.00 | 1,588.00 | 1,567.00 | 1,586.00 | 18.8K |
| 14:35 | 1,589.00 | 1,590.00 | 1,581.00 | 1,585.00 | 12.4K |
| 14:40 | 1,585.00 | 1,592.00 | 1,584.00 | 1,589.00 | 21.4K |
| 14:45 | 1,589.00 | 1,597.00 | 1,583.00 | 1,588.00 | 18.2K |
| 14:50 | 1,588.00 | 1,625.00 | 1,588.00 | 1,601.00 | 44.3K |
| 14:55 | 1,602.00 | 1,602.00 | 1,593.00 | 1,595.00 | 10.3K |
| 15:00 | 1,595.00 | 1,596.00 | 1,592.00 | 1,596.00 | 6.7K |
| 15:05 | 1,592.00 | 1,592.00 | 1,576.00 | 1,577.00 | 7.0K |
| 15:10 | 1,577.00 | 1,577.00 | 1,564.00 | 1,564.00 | 9.7K |
| 15:15 | 1,564.00 | 1,580.00 | 1,555.00 | 1,570.00 | 9.6K |
| 15:20 | 1,570.00 | 1,580.00 | 1,546.00 | 1,554.00 | 14.0K |
| 15:30 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 14.6K |