4,002.80
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,510.00 | 1,523.00 | 1,504.20 | 1,518.95 | 0.3K |
| 09:20 | 1,518.95 | 1,518.95 | 1,506.00 | 1,518.00 | 0.3K |
| 09:25 | 1,505.20 | 1,529.95 | 1,505.20 | 1,528.00 | 0.4K |
| 09:30 | 1,528.00 | 1,528.00 | 1,509.05 | 1,509.05 | 0.2K |
| 09:35 | 1,522.90 | 1,522.90 | 1,510.05 | 1,519.90 | 0.1K |
| 09:40 | 1,520.00 | 1,520.00 | 1,511.00 | 1,514.50 | 0.2K |
| 09:45 | 1,514.50 | 1,521.50 | 1,514.05 | 1,518.00 | 0.1K |
| 09:50 | 1,510.05 | 1,521.50 | 1,510.05 | 1,510.05 | 0.0K |
| 09:55 | 1,509.00 | 1,509.00 | 1,505.10 | 1,505.10 | 0.1K |
| 10:00 | 1,514.95 | 1,515.00 | 1,514.95 | 1,515.00 | 0.0K |
| 10:05 | 1,514.95 | 1,514.95 | 1,505.00 | 1,512.80 | 0.2K |
| 10:10 | 1,505.55 | 1,514.00 | 1,505.00 | 1,505.00 | 0.2K |
| 10:15 | 1,505.00 | 1,505.00 | 1,481.10 | 1,485.00 | 0.4K |
| 10:20 | 1,485.00 | 1,485.00 | 1,460.00 | 1,484.40 | 0.1K |
| 10:25 | 1,458.00 | 1,478.45 | 1,450.20 | 1,474.45 | 0.1K |
| 10:30 | 1,470.00 | 1,475.00 | 1,455.30 | 1,460.05 | 0.2K |
| 10:35 | 1,474.95 | 1,475.00 | 1,453.05 | 1,453.20 | 0.9K |
| 10:40 | 1,465.00 | 1,473.95 | 1,453.25 | 1,469.80 | 0.4K |
| 10:45 | 1,468.00 | 1,475.00 | 1,461.00 | 1,475.00 | 0.3K |
| 10:50 | 1,475.00 | 1,475.00 | 1,470.00 | 1,475.00 | 0.0K |
| 10:55 | 1,483.30 | 1,483.30 | 1,464.35 | 1,480.90 | 0.1K |
| 11:00 | 1,474.00 | 1,480.95 | 1,470.10 | 1,471.55 | 0.1K |
| 11:05 | 1,484.80 | 1,484.80 | 1,472.10 | 1,472.10 | 0.1K |
| 11:10 | 1,481.00 | 1,481.00 | 1,471.55 | 1,471.55 | 0.3K |
| 11:15 | 1,472.00 | 1,485.00 | 1,472.00 | 1,473.35 | 0.1K |
| 11:20 | 1,485.00 | 1,487.95 | 1,475.20 | 1,475.20 | 0.3K |
| 11:25 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.0K |
| 11:30 | 1,486.00 | 1,486.00 | 1,451.00 | 1,458.45 | 0.6K |
| 11:35 | 1,458.45 | 1,478.95 | 1,458.45 | 1,471.95 | 0.0K |
| 11:40 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 0.2K |
| 11:45 | 1,464.75 | 1,465.80 | 1,455.00 | 1,465.80 | 0.1K |
| 11:50 | 1,469.00 | 1,469.00 | 1,460.00 | 1,460.00 | 0.0K |
| 11:55 | 1,460.00 | 1,460.00 | 1,455.00 | 1,455.00 | 0.1K |
| 12:00 | 1,459.80 | 1,468.20 | 1,451.00 | 1,468.00 | 0.3K |
| 12:05 | 1,452.00 | 1,470.00 | 1,452.00 | 1,469.00 | 0.2K |
| 12:10 | 1,469.00 | 1,469.00 | 1,461.00 | 1,461.00 | 0.0K |
| 12:15 | 1,473.95 | 1,473.95 | 1,455.15 | 1,455.50 | 0.0K |
| 12:20 | 1,469.00 | 1,471.95 | 1,462.00 | 1,471.95 | 0.0K |
| 12:25 | 1,471.95 | 1,471.95 | 1,462.05 | 1,471.95 | 0.0K |
| 12:30 | 1,462.15 | 1,470.00 | 1,461.30 | 1,470.00 | 0.1K |
| 12:35 | 1,470.00 | 1,470.00 | 1,460.00 | 1,460.00 | 0.1K |
| 12:40 | 1,461.00 | 1,461.00 | 1,414.90 | 1,415.00 | 1.3K |
| 12:45 | 1,416.60 | 1,428.00 | 1,416.00 | 1,416.00 | 0.2K |
| 12:50 | 1,416.15 | 1,420.00 | 1,411.50 | 1,420.00 | 0.4K |
| 12:55 | 1,420.00 | 1,420.00 | 1,411.00 | 1,415.00 | 0.2K |
| 13:00 | 1,418.00 | 1,420.00 | 1,415.00 | 1,420.00 | 0.4K |
| 13:05 | 1,420.00 | 1,420.00 | 1,417.00 | 1,420.00 | 0.1K |
| 13:10 | 1,420.00 | 1,420.00 | 1,417.00 | 1,420.00 | 0.2K |
| 13:15 | 1,420.00 | 1,420.00 | 1,417.05 | 1,420.00 | 0.3K |
| 13:20 | 1,429.90 | 1,430.00 | 1,412.35 | 1,429.65 | 0.2K |
| 13:25 | 1,429.65 | 1,429.85 | 1,415.10 | 1,428.95 | 0.1K |
| 13:30 | 1,428.95 | 1,429.85 | 1,416.00 | 1,429.75 | 0.1K |
| 13:35 | 1,417.00 | 1,428.30 | 1,415.00 | 1,428.00 | 0.2K |
| 13:40 | 1,428.00 | 1,428.00 | 1,414.00 | 1,427.05 | 0.3K |
| 13:45 | 1,429.95 | 1,429.95 | 1,412.00 | 1,427.65 | 0.4K |
| 13:50 | 1,428.50 | 1,429.65 | 1,428.00 | 1,428.50 | 0.1K |
| 13:55 | 1,428.50 | 1,430.00 | 1,417.00 | 1,430.00 | 0.1K |
| 14:00 | 1,430.00 | 1,430.00 | 1,425.00 | 1,425.00 | 0.1K |
| 14:05 | 1,425.00 | 1,430.00 | 1,420.00 | 1,420.00 | 0.2K |
| 14:10 | 1,430.00 | 1,439.00 | 1,421.40 | 1,421.40 | 0.1K |
| 14:15 | 1,438.95 | 1,438.95 | 1,423.20 | 1,423.20 | 0.1K |
| 14:20 | 1,431.00 | 1,438.95 | 1,423.80 | 1,424.10 | 0.1K |
| 14:25 | 1,436.30 | 1,436.30 | 1,420.00 | 1,424.00 | 0.2K |
| 14:30 | 1,424.00 | 1,424.00 | 1,423.95 | 1,423.95 | 0.1K |
| 14:35 | 1,420.00 | 1,420.00 | 1,416.00 | 1,419.95 | 0.1K |
| 14:40 | 1,419.95 | 1,424.00 | 1,415.30 | 1,424.00 | 0.2K |
| 14:45 | 1,424.00 | 1,424.00 | 1,420.00 | 1,424.00 | 0.1K |
| 14:50 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 0.2K |
| 14:55 | 1,422.95 | 1,424.00 | 1,410.00 | 1,411.00 | 0.6K |
| 15:00 | 1,411.00 | 1,411.00 | 1,405.00 | 1,411.00 | 0.1K |
| 15:05 | 1,411.00 | 1,419.55 | 1,405.00 | 1,407.50 | 0.3K |
| 15:10 | 1,407.50 | 1,420.00 | 1,404.00 | 1,420.00 | 0.7K |
| 15:15 | 1,420.00 | 1,420.00 | 1,407.00 | 1,407.60 | 0.3K |
| 15:20 | 1,420.00 | 1,420.00 | 1,410.20 | 1,420.00 | 0.2K |
| 15:25 | 1,420.00 | 1,439.00 | 1,420.00 | 1,438.00 | 0.1K |
| 15:30 | 1,414.95 | 1,414.95 | 1,414.95 | 1,414.95 | 0.0K |