1,719.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,880.00 | 1,884.00 | 1,841.00 | 1,863.00 | 38.6K |
| 09:05 | 1,850.00 | 1,850.00 | 1,810.00 | 1,817.00 | 46.0K |
| 09:10 | 1,816.00 | 1,820.00 | 1,811.00 | 1,819.00 | 13.8K |
| 09:15 | 1,817.00 | 1,817.00 | 1,780.00 | 1,790.00 | 34.8K |
| 09:20 | 1,790.00 | 1,790.00 | 1,771.00 | 1,774.00 | 36.8K |
| 09:25 | 1,774.00 | 1,783.00 | 1,774.00 | 1,779.00 | 12.6K |
| 09:30 | 1,779.00 | 1,794.00 | 1,778.00 | 1,790.00 | 25.7K |
| 09:35 | 1,790.00 | 1,810.00 | 1,784.00 | 1,800.00 | 16.4K |
| 09:40 | 1,809.00 | 1,809.00 | 1,799.00 | 1,808.00 | 14.2K |
| 09:45 | 1,808.00 | 1,818.00 | 1,802.00 | 1,816.00 | 7.6K |
| 09:50 | 1,821.00 | 1,837.00 | 1,821.00 | 1,828.00 | 12.9K |
| 09:55 | 1,828.00 | 1,832.00 | 1,819.00 | 1,819.00 | 1.9K |
| 10:00 | 1,820.00 | 1,825.00 | 1,801.00 | 1,801.00 | 6.8K |
| 10:05 | 1,807.00 | 1,814.00 | 1,803.00 | 1,814.00 | 2.3K |
| 10:10 | 1,814.00 | 1,814.00 | 1,812.00 | 1,814.00 | 1.8K |
| 10:15 | 1,811.00 | 1,832.00 | 1,811.00 | 1,827.00 | 4.1K |
| 10:20 | 1,827.00 | 1,834.00 | 1,827.00 | 1,827.00 | 4.4K |
| 10:25 | 1,827.00 | 1,827.00 | 1,820.00 | 1,820.00 | 0.9K |
| 10:30 | 1,825.00 | 1,826.00 | 1,820.00 | 1,821.00 | 1.8K |
| 10:35 | 1,821.00 | 1,826.00 | 1,821.00 | 1,825.00 | 0.5K |
| 10:40 | 1,825.00 | 1,825.00 | 1,816.00 | 1,816.00 | 1.1K |
| 10:45 | 1,816.00 | 1,816.00 | 1,807.00 | 1,813.00 | 3.7K |
| 10:50 | 1,810.00 | 1,815.00 | 1,810.00 | 1,815.00 | 0.1K |
| 10:55 | 1,812.00 | 1,812.00 | 1,802.00 | 1,802.00 | 10.7K |
| 11:00 | 1,804.00 | 1,804.00 | 1,800.00 | 1,800.00 | 16.2K |
| 11:05 | 1,800.00 | 1,800.00 | 1,793.00 | 1,795.00 | 7.9K |
| 11:10 | 1,795.00 | 1,802.00 | 1,792.00 | 1,800.00 | 1.6K |
| 11:15 | 1,799.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1.1K |
| 11:20 | 1,799.00 | 1,799.00 | 1,796.00 | 1,796.00 | 0.3K |
| 11:25 | 1,796.00 | 1,796.00 | 1,790.00 | 1,791.00 | 1.8K |
| 11:30 | 1,791.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1.0K |
| 11:35 | 1,795.00 | 1,795.00 | 1,786.00 | 1,786.00 | 1.7K |
| 11:40 | 1,785.00 | 1,800.00 | 1,785.00 | 1,790.00 | 5.4K |
| 11:45 | 1,790.00 | 1,799.00 | 1,790.00 | 1,790.00 | 0.6K |
| 11:50 | 1,792.00 | 1,797.00 | 1,792.00 | 1,797.00 | 0.8K |
| 11:55 | 1,795.00 | 1,797.00 | 1,795.00 | 1,795.00 | 0.3K |
| 12:00 | 1,792.00 | 1,797.00 | 1,792.00 | 1,795.00 | 0.1K |
| 12:05 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.6K |
| 12:10 | 1,797.00 | 1,797.00 | 1,792.00 | 1,794.00 | 1.0K |
| 12:15 | 1,794.00 | 1,797.00 | 1,792.00 | 1,792.00 | 1.1K |
| 12:20 | 1,792.00 | 1,808.00 | 1,792.00 | 1,808.00 | 1.2K |
| 12:25 | 1,809.00 | 1,810.00 | 1,808.00 | 1,809.00 | 0.8K |
| 12:30 | 1,809.00 | 1,811.00 | 1,809.00 | 1,811.00 | 0.7K |
| 12:35 | 1,811.00 | 1,811.00 | 1,808.00 | 1,808.00 | 0.4K |
| 12:40 | 1,807.00 | 1,808.00 | 1,804.00 | 1,807.00 | 0.5K |
| 12:45 | 1,804.00 | 1,806.00 | 1,804.00 | 1,806.00 | 0.3K |
| 12:50 | 1,806.00 | 1,806.00 | 1,805.00 | 1,805.00 | 0.4K |
| 12:55 | 1,805.00 | 1,805.00 | 1,802.00 | 1,802.00 | 0.8K |
| 13:00 | 1,802.00 | 1,805.00 | 1,800.00 | 1,805.00 | 8.7K |
| 13:05 | 1,805.00 | 1,806.00 | 1,801.00 | 1,806.00 | 4.7K |
| 13:10 | 1,806.00 | 1,806.00 | 1,802.00 | 1,803.00 | 0.3K |
| 13:15 | 1,803.00 | 1,803.00 | 1,800.00 | 1,800.00 | 3.6K |
| 13:20 | 1,800.00 | 1,800.00 | 1,796.00 | 1,800.00 | 3.8K |
| 13:25 | 1,800.00 | 1,800.00 | 1,791.00 | 1,795.00 | 2.9K |
| 13:30 | 1,795.00 | 1,800.00 | 1,795.00 | 1,795.00 | 0.8K |
| 13:35 | 1,795.00 | 1,796.00 | 1,795.00 | 1,796.00 | 0.1K |
| 13:40 | 1,800.00 | 1,802.00 | 1,800.00 | 1,802.00 | 0.3K |
| 13:45 | 1,804.00 | 1,807.00 | 1,803.00 | 1,806.00 | 0.4K |
| 13:50 | 1,806.00 | 1,806.00 | 1,797.00 | 1,798.00 | 0.8K |
| 13:55 | 1,798.00 | 1,798.00 | 1,797.00 | 1,798.00 | 5.5K |
| 14:00 | 1,797.00 | 1,800.00 | 1,797.00 | 1,798.00 | 2.4K |
| 14:05 | 1,797.00 | 1,800.00 | 1,797.00 | 1,800.00 | 2.6K |
| 14:10 | 1,799.00 | 1,799.00 | 1,796.00 | 1,796.00 | 17.2K |
| 14:15 | 1,800.00 | 1,800.00 | 1,795.00 | 1,796.00 | 10.9K |
| 14:20 | 1,792.00 | 1,799.00 | 1,786.00 | 1,790.00 | 26.7K |
| 14:25 | 1,806.00 | 1,808.00 | 1,804.00 | 1,808.00 | 1.6K |
| 14:30 | 1,807.00 | 1,807.00 | 1,800.00 | 1,800.00 | 0.4K |
| 14:35 | 1,800.00 | 1,805.00 | 1,790.00 | 1,805.00 | 2.0K |
| 14:40 | 1,805.00 | 1,805.00 | 1,794.00 | 1,794.00 | 0.2K |
| 14:45 | 1,796.00 | 1,803.00 | 1,794.00 | 1,801.00 | 2.1K |
| 14:50 | 1,800.00 | 1,801.00 | 1,795.00 | 1,795.00 | 2.3K |
| 14:55 | 1,794.00 | 1,801.00 | 1,794.00 | 1,801.00 | 3.2K |
| 15:00 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 5.2K |
| 15:05 | 1,790.00 | 1,799.00 | 1,790.00 | 1,799.00 | 4.1K |
| 15:10 | 1,799.00 | 1,799.00 | 1,786.00 | 1,786.00 | 12.7K |
| 15:15 | 1,784.00 | 1,798.00 | 1,782.00 | 1,790.00 | 5.8K |
| 15:25 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 8.2K |