595.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,097.00 | 1,142.00 | 1,091.00 | 1,141.00 | 484.4K |
| 09:05 | 1,142.00 | 1,168.00 | 1,142.00 | 1,165.00 | 719.7K |
| 09:10 | 1,167.00 | 1,176.00 | 1,152.00 | 1,164.00 | 401.0K |
| 09:15 | 1,167.00 | 1,167.00 | 1,140.00 | 1,143.00 | 226.1K |
| 09:20 | 1,142.00 | 1,142.00 | 1,123.00 | 1,129.00 | 234.3K |
| 09:25 | 1,130.00 | 1,132.00 | 1,106.00 | 1,116.00 | 138.0K |
| 09:30 | 1,116.00 | 1,144.00 | 1,116.00 | 1,133.00 | 191.0K |
| 09:35 | 1,132.00 | 1,139.00 | 1,123.00 | 1,126.00 | 75.4K |
| 09:40 | 1,124.00 | 1,197.00 | 1,124.00 | 1,138.00 | 1,291.8K |
| 09:45 | 1,140.00 | 1,140.00 | 1,110.00 | 1,126.00 | 474.9K |
| 09:50 | 1,126.00 | 1,131.00 | 1,121.00 | 1,123.00 | 100.5K |
| 09:55 | 1,123.00 | 1,128.00 | 1,116.00 | 1,123.00 | 99.7K |
| 10:00 | 1,122.00 | 1,127.00 | 1,115.00 | 1,121.00 | 98.7K |
| 10:05 | 1,121.00 | 1,124.00 | 1,109.00 | 1,118.00 | 138.5K |
| 10:10 | 1,115.00 | 1,119.00 | 1,115.00 | 1,115.00 | 21.7K |
| 10:15 | 1,114.00 | 1,117.00 | 1,112.00 | 1,112.00 | 48.5K |
| 10:20 | 1,111.00 | 1,113.00 | 1,110.00 | 1,112.00 | 41.9K |
| 10:25 | 1,112.00 | 1,113.00 | 1,110.00 | 1,110.00 | 50.5K |
| 10:30 | 1,110.00 | 1,116.00 | 1,109.00 | 1,115.00 | 23.2K |
| 10:35 | 1,115.00 | 1,115.00 | 1,109.00 | 1,110.00 | 31.4K |
| 10:40 | 1,109.00 | 1,109.00 | 1,099.00 | 1,100.00 | 142.9K |
| 10:45 | 1,101.00 | 1,106.00 | 1,100.00 | 1,105.00 | 48.2K |
| 10:50 | 1,105.00 | 1,105.00 | 1,090.00 | 1,092.00 | 126.8K |
| 10:55 | 1,092.00 | 1,095.00 | 1,074.00 | 1,084.00 | 151.5K |
| 11:00 | 1,083.00 | 1,084.00 | 1,070.00 | 1,078.00 | 171.6K |
| 11:05 | 1,078.00 | 1,082.00 | 1,072.00 | 1,072.00 | 76.9K |
| 11:10 | 1,074.00 | 1,079.00 | 1,065.00 | 1,076.00 | 140.7K |
| 11:15 | 1,072.00 | 1,072.00 | 1,061.00 | 1,063.00 | 92.9K |
| 11:20 | 1,063.00 | 1,064.00 | 1,062.00 | 1,063.00 | 47.6K |
| 11:25 | 1,065.00 | 1,071.00 | 1,065.00 | 1,070.00 | 23.0K |
| 11:30 | 1,068.00 | 1,073.00 | 1,065.00 | 1,069.00 | 24.7K |
| 11:35 | 1,069.00 | 1,078.00 | 1,065.00 | 1,078.00 | 8.6K |
| 11:40 | 1,074.00 | 1,074.00 | 1,064.00 | 1,064.00 | 36.1K |
| 11:45 | 1,064.00 | 1,069.00 | 1,064.00 | 1,069.00 | 19.7K |
| 11:50 | 1,069.00 | 1,070.00 | 1,061.00 | 1,061.00 | 26.6K |
| 11:55 | 1,062.00 | 1,062.00 | 1,048.00 | 1,052.00 | 177.5K |
| 12:00 | 1,052.00 | 1,052.00 | 1,038.00 | 1,038.00 | 162.7K |
| 12:05 | 1,040.00 | 1,045.00 | 1,035.00 | 1,038.00 | 112.2K |
| 12:10 | 1,038.00 | 1,041.00 | 1,034.00 | 1,040.00 | 85.6K |
| 12:15 | 1,042.00 | 1,046.00 | 1,038.00 | 1,039.00 | 26.2K |
| 12:20 | 1,040.00 | 1,040.00 | 1,036.00 | 1,036.00 | 17.2K |
| 12:25 | 1,038.00 | 1,038.00 | 1,025.00 | 1,026.00 | 116.6K |
| 12:30 | 1,026.00 | 1,034.00 | 1,026.00 | 1,031.00 | 51.8K |
| 12:35 | 1,032.00 | 1,032.00 | 1,030.00 | 1,031.00 | 7.9K |
| 12:40 | 1,031.00 | 1,032.00 | 1,029.00 | 1,030.00 | 26.8K |
| 12:45 | 1,030.00 | 1,034.00 | 1,025.00 | 1,034.00 | 41.5K |
| 12:50 | 1,034.00 | 1,037.00 | 1,032.00 | 1,035.00 | 30.8K |
| 12:55 | 1,035.00 | 1,038.00 | 1,030.00 | 1,032.00 | 14.5K |
| 13:00 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 22.7K |
| 13:05 | 1,029.00 | 1,029.00 | 1,024.00 | 1,028.00 | 50.5K |
| 13:10 | 1,028.00 | 1,029.00 | 1,026.00 | 1,028.00 | 14.7K |
| 13:15 | 1,029.00 | 1,031.00 | 1,023.00 | 1,026.00 | 72.6K |
| 13:20 | 1,026.00 | 1,028.00 | 1,023.00 | 1,024.00 | 26.9K |
| 13:25 | 1,024.00 | 1,027.00 | 1,014.00 | 1,016.00 | 135.2K |
| 13:30 | 1,016.00 | 1,024.00 | 1,016.00 | 1,018.00 | 38.3K |
| 13:35 | 1,017.00 | 1,019.00 | 1,010.00 | 1,011.00 | 81.1K |
| 13:40 | 1,011.00 | 1,029.00 | 1,010.00 | 1,020.00 | 69.1K |
| 13:45 | 1,019.00 | 1,020.00 | 1,015.00 | 1,018.00 | 8.4K |
| 13:50 | 1,018.00 | 1,019.00 | 1,010.00 | 1,011.00 | 44.9K |
| 13:55 | 1,011.00 | 1,011.00 | 1,003.00 | 1,006.00 | 69.5K |
| 14:00 | 1,006.00 | 1,008.00 | 1,004.00 | 1,005.00 | 44.3K |
| 14:05 | 1,005.00 | 1,006.00 | 992.00 | 994.00 | 183.1K |
| 14:10 | 994.00 | 995.00 | 989.00 | 992.00 | 117.5K |
| 14:15 | 991.00 | 1,000.00 | 991.00 | 993.00 | 106.5K |
| 14:20 | 993.00 | 995.00 | 991.00 | 995.00 | 35.4K |
| 14:25 | 995.00 | 998.00 | 995.00 | 998.00 | 12.8K |
| 14:30 | 998.00 | 1,004.00 | 998.00 | 999.00 | 112.5K |
| 14:35 | 999.00 | 1,002.00 | 998.00 | 1,001.00 | 39.2K |
| 14:40 | 1,003.00 | 1,004.00 | 998.00 | 1,000.00 | 17.9K |
| 14:45 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 10.3K |
| 14:50 | 1,000.00 | 1,002.00 | 998.00 | 1,002.00 | 20.9K |
| 14:55 | 1,002.00 | 1,002.00 | 999.00 | 1,000.00 | 26.0K |
| 15:00 | 999.00 | 1,000.00 | 999.00 | 999.00 | 24.4K |
| 15:05 | 1,000.00 | 1,003.00 | 998.00 | 998.00 | 67.4K |
| 15:10 | 1,002.00 | 1,003.00 | 1,000.00 | 1,002.00 | 11.9K |
| 15:15 | 1,002.00 | 1,005.00 | 1,000.00 | 1,004.00 | 47.2K |
| 15:25 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 58.5K |