4,002.80
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,420.50 | 1,461.95 | 1,420.50 | 1,461.95 | 0.3K |
| 09:20 | 1,461.95 | 1,529.95 | 1,460.00 | 1,515.00 | 0.7K |
| 09:25 | 1,515.00 | 1,519.75 | 1,472.00 | 1,504.85 | 1.2K |
| 09:30 | 1,503.95 | 1,503.95 | 1,480.30 | 1,480.40 | 0.2K |
| 09:35 | 1,497.00 | 1,497.00 | 1,472.00 | 1,472.50 | 0.3K |
| 09:40 | 1,472.25 | 1,484.00 | 1,470.00 | 1,482.50 | 0.2K |
| 09:45 | 1,466.60 | 1,477.00 | 1,445.05 | 1,452.00 | 0.6K |
| 09:50 | 1,468.80 | 1,468.80 | 1,440.00 | 1,440.00 | 0.3K |
| 09:55 | 1,453.95 | 1,453.95 | 1,450.50 | 1,453.00 | 0.0K |
| 10:00 | 1,453.00 | 1,453.00 | 1,440.00 | 1,449.95 | 0.1K |
| 10:05 | 1,449.95 | 1,450.00 | 1,434.45 | 1,450.00 | 0.1K |
| 10:10 | 1,450.00 | 1,452.90 | 1,441.05 | 1,450.20 | 0.2K |
| 10:15 | 1,450.20 | 1,469.30 | 1,450.20 | 1,468.00 | 0.2K |
| 10:20 | 1,468.00 | 1,482.50 | 1,468.00 | 1,480.70 | 0.2K |
| 10:25 | 1,463.00 | 1,478.00 | 1,463.00 | 1,468.00 | 0.0K |
| 10:30 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 0.0K |
| 10:35 | 1,477.00 | 1,495.00 | 1,471.00 | 1,495.00 | 0.8K |
| 10:40 | 1,477.05 | 1,499.70 | 1,477.05 | 1,497.95 | 0.0K |
| 10:45 | 1,496.95 | 1,498.70 | 1,481.10 | 1,495.00 | 0.1K |
| 10:50 | 1,486.15 | 1,509.95 | 1,486.15 | 1,506.85 | 1.0K |
| 10:55 | 1,508.00 | 1,515.00 | 1,500.20 | 1,514.90 | 0.5K |
| 11:00 | 1,514.90 | 1,514.90 | 1,502.20 | 1,502.20 | 0.4K |
| 11:05 | 1,511.95 | 1,520.00 | 1,510.00 | 1,520.00 | 0.4K |
| 11:10 | 1,507.05 | 1,507.50 | 1,495.00 | 1,499.90 | 0.1K |
| 11:15 | 1,499.90 | 1,499.90 | 1,489.20 | 1,489.20 | 0.0K |
| 11:20 | 1,486.00 | 1,503.00 | 1,486.00 | 1,495.00 | 0.3K |
| 11:25 | 1,490.20 | 1,499.80 | 1,488.40 | 1,499.80 | 0.2K |
| 11:30 | 1,490.00 | 1,501.00 | 1,490.00 | 1,490.00 | 0.3K |
| 11:35 | 1,490.00 | 1,501.00 | 1,490.00 | 1,501.00 | 0.1K |
| 11:40 | 1,490.00 | 1,490.00 | 1,478.00 | 1,478.00 | 0.2K |
| 11:45 | 1,475.00 | 1,478.00 | 1,475.00 | 1,478.00 | 0.0K |
| 11:50 | 1,475.00 | 1,475.00 | 1,471.05 | 1,471.05 | 0.1K |
| 11:55 | 1,471.05 | 1,483.90 | 1,471.05 | 1,471.05 | 0.1K |
| 12:00 | 1,475.00 | 1,483.85 | 1,475.00 | 1,483.85 | 0.0K |
| 12:05 | 1,483.00 | 1,483.85 | 1,483.00 | 1,483.85 | 0.0K |
| 12:10 | 1,483.85 | 1,483.85 | 1,475.00 | 1,475.00 | 0.1K |
| 12:15 | 1,483.50 | 1,483.50 | 1,475.00 | 1,475.00 | 0.0K |
| 12:20 | 1,475.00 | 1,481.95 | 1,475.00 | 1,481.95 | 0.0K |
| 12:25 | 1,481.00 | 1,481.00 | 1,471.35 | 1,471.35 | 0.0K |
| 12:30 | 1,481.00 | 1,483.90 | 1,481.00 | 1,481.00 | 0.2K |
| 12:35 | 1,483.00 | 1,483.00 | 1,477.00 | 1,477.00 | 0.0K |
| 12:40 | 1,477.05 | 1,477.05 | 1,477.05 | 1,477.05 | 0.0K |
| 12:45 | 1,482.95 | 1,483.00 | 1,482.95 | 1,483.00 | 0.0K |
| 12:50 | 1,483.00 | 1,483.90 | 1,483.00 | 1,483.90 | 0.1K |
| 12:55 | 1,483.90 | 1,483.90 | 1,478.00 | 1,478.00 | 0.0K |
| 13:00 | 1,480.00 | 1,489.80 | 1,480.00 | 1,489.80 | 0.2K |
| 13:05 | 1,488.90 | 1,488.90 | 1,488.90 | 1,488.90 | 0.0K |
| 13:10 | 1,480.20 | 1,493.90 | 1,480.00 | 1,493.90 | 0.3K |
| 13:15 | 1,491.95 | 1,493.95 | 1,480.20 | 1,480.55 | 0.0K |
| 13:20 | 1,480.65 | 1,492.00 | 1,480.55 | 1,492.00 | 0.4K |
| 13:25 | 1,480.55 | 1,500.00 | 1,480.55 | 1,483.00 | 0.2K |
| 13:30 | 1,500.00 | 1,509.65 | 1,500.00 | 1,509.00 | 0.4K |
| 13:35 | 1,509.00 | 1,509.00 | 1,502.00 | 1,509.00 | 0.6K |
| 13:40 | 1,509.00 | 1,509.00 | 1,502.10 | 1,509.00 | 0.1K |
| 13:45 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.0K |
| 13:50 | 1,502.10 | 1,502.20 | 1,500.00 | 1,500.00 | 0.3K |
| 13:55 | 1,502.20 | 1,510.05 | 1,502.20 | 1,510.05 | 0.4K |
| 14:00 | 1,510.05 | 1,528.90 | 1,510.00 | 1,525.95 | 0.6K |
| 14:05 | 1,507.45 | 1,526.85 | 1,507.45 | 1,523.95 | 0.1K |
| 14:10 | 1,515.00 | 1,515.00 | 1,508.40 | 1,510.00 | 0.1K |
| 14:15 | 1,513.00 | 1,515.00 | 1,507.00 | 1,514.00 | 0.0K |
| 14:20 | 1,514.00 | 1,514.00 | 1,500.00 | 1,500.00 | 0.1K |
| 14:25 | 1,500.00 | 1,503.00 | 1,500.00 | 1,503.00 | 0.0K |
| 14:30 | 1,503.00 | 1,513.00 | 1,490.05 | 1,500.00 | 0.1K |
| 14:35 | 1,500.00 | 1,510.00 | 1,500.00 | 1,510.00 | 0.1K |
| 14:40 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 0.0K |
| 14:45 | 1,495.00 | 1,495.00 | 1,492.00 | 1,492.05 | 0.0K |
| 14:50 | 1,492.05 | 1,499.95 | 1,492.05 | 1,499.95 | 0.0K |
| 14:55 | 1,492.05 | 1,492.05 | 1,487.00 | 1,487.00 | 0.1K |
| 15:00 | 1,483.20 | 1,483.55 | 1,483.20 | 1,483.55 | 0.0K |
| 15:05 | 1,483.60 | 1,499.00 | 1,483.60 | 1,498.00 | 0.1K |
| 15:10 | 1,497.30 | 1,497.30 | 1,485.05 | 1,485.10 | 0.1K |
| 15:15 | 1,495.00 | 1,495.00 | 1,490.00 | 1,490.00 | 0.1K |
| 15:20 | 1,494.50 | 1,499.90 | 1,485.00 | 1,485.00 | 0.3K |
| 15:25 | 1,485.00 | 1,520.00 | 1,485.00 | 1,515.00 | 0.5K |
| 15:30 | 1,498.75 | 1,498.75 | 1,498.75 | 1,498.75 | 0.0K |