1,514.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,600.00 | 1,601.00 | 1,556.00 | 1,571.00 | 79.5K |
| 09:05 | 1,559.00 | 1,588.00 | 1,558.00 | 1,571.00 | 23.9K |
| 09:10 | 1,571.00 | 1,604.00 | 1,571.00 | 1,595.00 | 25.5K |
| 09:15 | 1,595.00 | 1,596.00 | 1,580.00 | 1,580.00 | 16.4K |
| 09:20 | 1,583.00 | 1,583.00 | 1,567.00 | 1,568.00 | 12.9K |
| 09:25 | 1,567.00 | 1,574.00 | 1,560.00 | 1,572.00 | 25.2K |
| 09:30 | 1,568.00 | 1,583.00 | 1,563.00 | 1,583.00 | 6.2K |
| 09:35 | 1,577.00 | 1,582.00 | 1,562.00 | 1,564.00 | 7.5K |
| 09:40 | 1,565.00 | 1,571.00 | 1,562.00 | 1,562.00 | 6.0K |
| 09:45 | 1,563.00 | 1,571.00 | 1,559.00 | 1,571.00 | 25.4K |
| 09:50 | 1,571.00 | 1,587.00 | 1,565.00 | 1,585.00 | 7.8K |
| 09:55 | 1,570.00 | 1,582.00 | 1,570.00 | 1,582.00 | 2.8K |
| 10:00 | 1,581.00 | 1,585.00 | 1,574.00 | 1,585.00 | 7.5K |
| 10:05 | 1,575.00 | 1,605.00 | 1,575.00 | 1,605.00 | 25.2K |
| 10:10 | 1,605.00 | 1,608.00 | 1,596.00 | 1,596.00 | 13.3K |
| 10:15 | 1,596.00 | 1,607.00 | 1,596.00 | 1,606.00 | 11.0K |
| 10:20 | 1,605.00 | 1,606.00 | 1,594.00 | 1,597.00 | 7.7K |
| 10:25 | 1,597.00 | 1,605.00 | 1,596.00 | 1,605.00 | 1.1K |
| 10:30 | 1,605.00 | 1,607.00 | 1,597.00 | 1,597.00 | 6.6K |
| 10:35 | 1,594.00 | 1,596.00 | 1,594.00 | 1,596.00 | 1.3K |
| 10:40 | 1,605.00 | 1,605.00 | 1,603.00 | 1,603.00 | 0.7K |
| 10:45 | 1,602.00 | 1,602.00 | 1,595.00 | 1,600.00 | 4.2K |
| 10:50 | 1,603.00 | 1,611.00 | 1,603.00 | 1,611.00 | 11.5K |
| 10:55 | 1,614.00 | 1,626.00 | 1,595.00 | 1,595.00 | 31.1K |
| 11:00 | 1,618.00 | 1,629.00 | 1,617.00 | 1,629.00 | 22.0K |
| 11:05 | 1,610.00 | 1,628.00 | 1,610.00 | 1,627.00 | 16.4K |
| 11:10 | 1,626.00 | 1,626.00 | 1,616.00 | 1,616.00 | 0.1K |
| 11:15 | 1,617.00 | 1,621.00 | 1,616.00 | 1,616.00 | 9.6K |
| 11:20 | 1,615.00 | 1,621.00 | 1,613.00 | 1,613.00 | 0.5K |
| 11:25 | 1,612.00 | 1,613.00 | 1,612.00 | 1,613.00 | 5.9K |
| 11:30 | 1,613.00 | 1,615.00 | 1,613.00 | 1,614.00 | 1.1K |
| 11:35 | 1,614.00 | 1,622.00 | 1,614.00 | 1,622.00 | 3.2K |
| 11:40 | 1,623.00 | 1,638.00 | 1,623.00 | 1,637.00 | 37.5K |
| 11:45 | 1,638.00 | 1,639.00 | 1,630.00 | 1,631.00 | 9.4K |
| 11:50 | 1,630.00 | 1,642.00 | 1,630.00 | 1,636.00 | 20.7K |
| 11:55 | 1,633.00 | 1,633.00 | 1,626.00 | 1,629.00 | 5.4K |
| 12:00 | 1,631.00 | 1,639.00 | 1,628.00 | 1,632.00 | 5.2K |
| 12:05 | 1,627.00 | 1,637.00 | 1,627.00 | 1,630.00 | 13.4K |
| 12:10 | 1,628.00 | 1,640.00 | 1,628.00 | 1,636.00 | 7.1K |
| 12:15 | 1,635.00 | 1,635.00 | 1,630.00 | 1,635.00 | 3.4K |
| 12:20 | 1,635.00 | 1,642.00 | 1,635.00 | 1,642.00 | 9.2K |
| 12:25 | 1,641.00 | 1,659.00 | 1,641.00 | 1,653.00 | 43.9K |
| 12:30 | 1,651.00 | 1,652.00 | 1,639.00 | 1,648.00 | 18.1K |
| 12:35 | 1,649.00 | 1,656.00 | 1,643.00 | 1,653.00 | 16.3K |
| 12:40 | 1,653.00 | 1,674.00 | 1,653.00 | 1,673.00 | 33.5K |
| 12:45 | 1,675.00 | 1,677.00 | 1,653.00 | 1,653.00 | 43.6K |
| 12:50 | 1,652.00 | 1,655.00 | 1,644.00 | 1,653.00 | 28.3K |
| 12:55 | 1,644.00 | 1,666.00 | 1,644.00 | 1,664.00 | 15.5K |
| 13:00 | 1,664.00 | 1,668.00 | 1,663.00 | 1,667.00 | 8.0K |
| 13:05 | 1,667.00 | 1,676.00 | 1,651.00 | 1,654.00 | 16.6K |
| 13:10 | 1,656.00 | 1,657.00 | 1,643.00 | 1,656.00 | 10.3K |
| 13:15 | 1,650.00 | 1,650.00 | 1,638.00 | 1,638.00 | 16.9K |
| 13:20 | 1,636.00 | 1,643.00 | 1,634.00 | 1,634.00 | 7.8K |
| 13:25 | 1,634.00 | 1,642.00 | 1,633.00 | 1,634.00 | 6.7K |
| 13:30 | 1,634.00 | 1,642.00 | 1,632.00 | 1,632.00 | 10.6K |
| 13:35 | 1,635.00 | 1,635.00 | 1,605.00 | 1,617.00 | 36.9K |
| 13:40 | 1,626.00 | 1,630.00 | 1,626.00 | 1,626.00 | 3.3K |
| 13:45 | 1,628.00 | 1,635.00 | 1,628.00 | 1,633.00 | 2.0K |
| 13:50 | 1,627.00 | 1,633.00 | 1,627.00 | 1,633.00 | 1.4K |
| 13:55 | 1,633.00 | 1,633.00 | 1,626.00 | 1,626.00 | 5.8K |
| 14:00 | 1,626.00 | 1,632.00 | 1,626.00 | 1,631.00 | 2.3K |
| 14:05 | 1,629.00 | 1,629.00 | 1,620.00 | 1,620.00 | 7.5K |
| 14:10 | 1,620.00 | 1,633.00 | 1,620.00 | 1,628.00 | 6.7K |
| 14:15 | 1,628.00 | 1,633.00 | 1,615.00 | 1,622.00 | 9.0K |
| 14:20 | 1,621.00 | 1,632.00 | 1,621.00 | 1,630.00 | 2.8K |
| 14:25 | 1,627.00 | 1,630.00 | 1,623.00 | 1,630.00 | 1.9K |
| 14:30 | 1,627.00 | 1,628.00 | 1,621.00 | 1,621.00 | 13.1K |
| 14:35 | 1,610.00 | 1,621.00 | 1,609.00 | 1,609.00 | 18.8K |
| 14:40 | 1,618.00 | 1,618.00 | 1,617.00 | 1,617.00 | 1.8K |
| 14:45 | 1,606.00 | 1,626.00 | 1,603.00 | 1,626.00 | 15.5K |
| 14:50 | 1,625.00 | 1,632.00 | 1,625.00 | 1,632.00 | 1.4K |
| 14:55 | 1,625.00 | 1,631.00 | 1,612.00 | 1,624.00 | 0.8K |
| 15:00 | 1,623.00 | 1,623.00 | 1,612.00 | 1,615.00 | 3.4K |
| 15:05 | 1,617.00 | 1,629.00 | 1,605.00 | 1,605.00 | 7.9K |
| 15:10 | 1,622.00 | 1,622.00 | 1,611.00 | 1,611.00 | 3.8K |
| 15:15 | 1,610.00 | 1,623.00 | 1,610.00 | 1,617.00 | 4.9K |
| 15:25 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 2.1K |