2,590.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,952.00 | 2,014.00 | 1,924.00 | 1,990.00 | 218.9K |
| 09:05 | 1,996.00 | 2,027.00 | 1,982.00 | 1,994.00 | 45.7K |
| 09:10 | 1,997.00 | 2,012.00 | 1,964.00 | 2,005.00 | 48.7K |
| 09:15 | 2,002.00 | 2,033.00 | 1,993.00 | 2,021.00 | 31.7K |
| 09:20 | 2,020.00 | 2,078.00 | 2,009.00 | 2,076.00 | 46.5K |
| 09:25 | 2,074.00 | 2,090.00 | 2,060.00 | 2,082.00 | 31.7K |
| 09:30 | 2,082.00 | 2,082.00 | 2,021.00 | 2,031.00 | 26.5K |
| 09:35 | 2,023.00 | 2,050.00 | 2,023.00 | 2,037.00 | 12.3K |
| 09:40 | 2,050.00 | 2,060.00 | 2,045.00 | 2,056.00 | 10.6K |
| 09:45 | 2,052.00 | 2,076.00 | 2,051.00 | 2,071.00 | 10.6K |
| 09:50 | 2,071.00 | 2,072.00 | 2,053.00 | 2,053.00 | 7.7K |
| 09:55 | 2,049.00 | 2,068.00 | 2,049.00 | 2,062.00 | 5.1K |
| 10:00 | 2,061.00 | 2,071.00 | 2,060.00 | 2,071.00 | 6.9K |
| 10:05 | 2,077.00 | 2,112.00 | 2,077.00 | 2,102.00 | 21.3K |
| 10:10 | 2,100.00 | 2,126.00 | 2,094.00 | 2,126.00 | 9.3K |
| 10:15 | 2,126.00 | 2,138.00 | 2,126.00 | 2,138.00 | 9.4K |
| 10:20 | 2,135.00 | 2,138.00 | 2,081.00 | 2,081.00 | 15.2K |
| 10:25 | 2,089.00 | 2,090.00 | 2,046.00 | 2,055.00 | 20.9K |
| 10:30 | 2,055.00 | 2,059.00 | 2,046.00 | 2,055.00 | 8.8K |
| 10:35 | 2,050.00 | 2,072.00 | 2,050.00 | 2,069.00 | 7.2K |
| 10:40 | 2,072.00 | 2,079.00 | 2,070.00 | 2,070.00 | 4.8K |
| 10:45 | 2,066.00 | 2,074.00 | 2,066.00 | 2,073.00 | 3.0K |
| 10:50 | 2,073.00 | 2,077.00 | 2,070.00 | 2,075.00 | 2.3K |
| 10:55 | 2,078.00 | 2,088.00 | 2,078.00 | 2,081.00 | 5.8K |
| 11:00 | 2,090.00 | 2,099.00 | 2,090.00 | 2,099.00 | 4.9K |
| 11:05 | 2,101.00 | 2,101.00 | 2,091.00 | 2,091.00 | 2.8K |
| 11:10 | 2,081.00 | 2,098.00 | 2,078.00 | 2,098.00 | 5.8K |
| 11:15 | 2,100.00 | 2,105.00 | 2,089.00 | 2,105.00 | 7.1K |
| 11:20 | 2,107.00 | 2,123.00 | 2,105.00 | 2,105.00 | 7.6K |
| 11:25 | 2,101.00 | 2,119.00 | 2,095.00 | 2,119.00 | 5.2K |
| 11:30 | 2,109.00 | 2,109.00 | 2,109.00 | 2,109.00 | 0.8K |
| 12:30 | 2,124.00 | 2,124.00 | 2,075.00 | 2,077.00 | 18.4K |
| 12:35 | 2,073.00 | 2,077.00 | 2,067.00 | 2,075.00 | 5.2K |
| 12:40 | 2,077.00 | 2,088.00 | 2,072.00 | 2,088.00 | 4.9K |
| 12:45 | 2,091.00 | 2,091.00 | 2,076.00 | 2,080.00 | 2.8K |
| 12:50 | 2,076.00 | 2,085.00 | 2,075.00 | 2,077.00 | 5.2K |
| 12:55 | 2,077.00 | 2,086.00 | 2,077.00 | 2,083.00 | 4.9K |
| 13:00 | 2,083.00 | 2,117.00 | 2,083.00 | 2,117.00 | 8.9K |
| 13:05 | 2,115.00 | 2,117.00 | 2,110.00 | 2,117.00 | 2.9K |
| 13:10 | 2,116.00 | 2,132.00 | 2,113.00 | 2,128.00 | 13.7K |
| 13:15 | 2,130.00 | 2,138.00 | 2,127.00 | 2,138.00 | 3.6K |
| 13:20 | 2,138.00 | 2,146.00 | 2,126.00 | 2,146.00 | 6.9K |
| 13:25 | 2,146.00 | 2,162.00 | 2,145.00 | 2,158.00 | 8.2K |
| 13:30 | 2,162.00 | 2,167.00 | 2,155.00 | 2,161.00 | 6.5K |
| 13:35 | 2,160.00 | 2,170.00 | 2,157.00 | 2,170.00 | 7.3K |
| 13:40 | 2,170.00 | 2,170.00 | 2,147.00 | 2,167.00 | 7.6K |
| 13:45 | 2,170.00 | 2,170.00 | 2,155.00 | 2,161.00 | 5.2K |
| 13:50 | 2,160.00 | 2,168.00 | 2,160.00 | 2,160.00 | 3.9K |
| 13:55 | 2,161.00 | 2,161.00 | 2,145.00 | 2,153.00 | 6.2K |
| 14:00 | 2,156.00 | 2,161.00 | 2,156.00 | 2,161.00 | 3.8K |
| 14:05 | 2,160.00 | 2,160.00 | 2,153.00 | 2,153.00 | 2.5K |
| 14:10 | 2,155.00 | 2,155.00 | 2,144.00 | 2,153.00 | 3.9K |
| 14:15 | 2,153.00 | 2,162.00 | 2,153.00 | 2,159.00 | 2.8K |
| 14:20 | 2,159.00 | 2,159.00 | 2,151.00 | 2,153.00 | 2.2K |
| 14:25 | 2,154.00 | 2,160.00 | 2,154.00 | 2,157.00 | 1.9K |
| 14:30 | 2,163.00 | 2,163.00 | 2,158.00 | 2,158.00 | 2.9K |
| 14:35 | 2,160.00 | 2,163.00 | 2,159.00 | 2,163.00 | 4.2K |
| 14:40 | 2,161.00 | 2,173.00 | 2,161.00 | 2,173.00 | 4.6K |
| 14:45 | 2,171.00 | 2,174.00 | 2,165.00 | 2,167.00 | 3.4K |
| 14:50 | 2,166.00 | 2,174.00 | 2,165.00 | 2,167.00 | 3.7K |
| 14:55 | 2,167.00 | 2,170.00 | 2,158.00 | 2,166.00 | 12.9K |
| 15:00 | 2,166.00 | 2,192.00 | 2,164.00 | 2,189.00 | 9.5K |
| 15:05 | 2,189.00 | 2,198.00 | 2,178.00 | 2,178.00 | 11.8K |
| 15:10 | 2,177.00 | 2,177.00 | 2,166.00 | 2,169.00 | 5.2K |
| 15:15 | 2,167.00 | 2,176.00 | 2,167.00 | 2,173.00 | 5.5K |
| 15:20 | 2,173.00 | 2,179.00 | 2,168.00 | 2,178.00 | 7.8K |
| 15:30 | 2,168.00 | 2,168.00 | 2,168.00 | 2,168.00 | 14.1K |