2,014.93
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 1,920.49 | 1,920.49 | 1,920.49 | 1,920.49 | 43,847.8K |
| 10:00 | 1,920.32 | 1,921.48 | 1,920.32 | 1,921.48 | 31,792.8K |
| 10:05 | 1,924.12 | 1,924.12 | 1,921.33 | 1,921.33 | 14,468.2K |
| 10:10 | 1,921.50 | 1,929.23 | 1,921.50 | 1,929.23 | 30,002.6K |
| 10:15 | 1,931.30 | 1,933.60 | 1,930.82 | 1,932.48 | 52,391.9K |
| 10:20 | 1,931.13 | 1,932.02 | 1,929.29 | 1,929.29 | 26,842.1K |
| 10:25 | 1,930.72 | 1,932.87 | 1,929.69 | 1,932.87 | 32,080.9K |
| 10:30 | 1,933.99 | 1,934.08 | 1,932.82 | 1,933.79 | 25,416.4K |
| 10:35 | 1,932.88 | 1,934.88 | 1,931.06 | 1,933.93 | 31,866.6K |
| 10:40 | 1,933.53 | 1,933.94 | 1,932.91 | 1,933.20 | 22,291.5K |
| 10:45 | 1,933.67 | 1,934.21 | 1,930.26 | 1,930.26 | 16,430.1K |
| 10:50 | 1,930.37 | 1,930.42 | 1,929.15 | 1,930.42 | 10,176.7K |
| 10:55 | 1,929.56 | 1,929.56 | 1,928.81 | 1,928.81 | 10,162.3K |
| 11:00 | 1,929.12 | 1,931.43 | 1,929.12 | 1,930.69 | 3,281.6K |
| 11:05 | 1,930.68 | 1,931.38 | 1,929.47 | 1,930.08 | 13,791.3K |
| 11:10 | 1,929.97 | 1,929.97 | 1,929.04 | 1,929.82 | 5,164.7K |
| 11:15 | 1,929.31 | 1,929.57 | 1,928.47 | 1,928.47 | 2,744.5K |
| 11:20 | 1,929.38 | 1,929.38 | 1,928.60 | 1,928.60 | 2,420.7K |
| 11:25 | 1,928.14 | 1,928.82 | 1,927.79 | 1,928.82 | 2,241.9K |
| 11:30 | 1,928.69 | 1,928.96 | 1,928.49 | 1,928.78 | 1,690.1K |
| 11:35 | 1,928.81 | 1,929.37 | 1,928.64 | 1,928.64 | 1,589.3K |
| 11:40 | 1,927.17 | 1,927.23 | 1,924.61 | 1,924.61 | 2,669.7K |
| 11:45 | 1,924.22 | 1,925.83 | 1,924.22 | 1,924.50 | 1,822.3K |
| 11:50 | 1,924.47 | 1,926.04 | 1,924.17 | 1,926.04 | 1,862.9K |
| 11:55 | 1,926.26 | 1,926.39 | 1,924.67 | 1,926.21 | 2,556.8K |
| 12:00 | 1,926.02 | 1,927.30 | 1,926.02 | 1,927.08 | 1,154.5K |
| 12:05 | 1,927.20 | 1,927.20 | 1,925.78 | 1,926.83 | 3,006.2K |
| 12:10 | 1,926.59 | 1,927.24 | 1,925.91 | 1,925.91 | 1,566.1K |
| 12:15 | 1,926.93 | 1,927.00 | 1,925.57 | 1,927.00 | 1,224.2K |
| 12:20 | 1,926.41 | 1,927.05 | 1,926.29 | 1,926.29 | 1,643.2K |
| 12:25 | 1,926.45 | 1,927.17 | 1,926.45 | 1,926.45 | 889.0K |
| 12:30 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.1K |
| 12:35 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 12:40 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 12:45 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 12:50 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 12:55 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:00 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:05 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:10 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:15 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:20 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:25 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:30 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:35 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:40 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:45 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:50 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 0.0K |
| 13:55 | 1,924.56 | 1,924.56 | 1,924.56 | 1,924.56 | 3,099.4K |
| 14:00 | 1,920.40 | 1,923.20 | 1,920.40 | 1,923.20 | 22,383.8K |
| 14:05 | 1,924.68 | 1,924.68 | 1,923.16 | 1,923.29 | 6,751.8K |
| 14:10 | 1,923.45 | 1,925.63 | 1,923.45 | 1,924.63 | 13,263.9K |
| 14:15 | 1,924.99 | 1,925.81 | 1,924.99 | 1,925.81 | 7,785.1K |
| 14:20 | 1,926.23 | 1,926.27 | 1,925.73 | 1,926.07 | 6,132.4K |
| 14:25 | 1,925.78 | 1,926.54 | 1,924.90 | 1,926.54 | 7,760.1K |
| 14:30 | 1,926.17 | 1,926.22 | 1,925.66 | 1,925.95 | 10,128.4K |
| 14:35 | 1,925.65 | 1,926.21 | 1,925.29 | 1,926.17 | 7,891.3K |
| 14:40 | 1,924.60 | 1,926.84 | 1,923.62 | 1,926.84 | 7,137.3K |
| 14:45 | 1,926.48 | 1,926.75 | 1,925.09 | 1,925.09 | 2,368.8K |
| 14:50 | 1,925.53 | 1,926.60 | 1,925.53 | 1,925.61 | 1,595.6K |
| 14:55 | 1,926.11 | 1,926.40 | 1,925.58 | 1,925.58 | 2,961.0K |
| 15:00 | 1,925.42 | 1,926.55 | 1,925.42 | 1,925.48 | 4,687.1K |
| 15:05 | 1,925.84 | 1,925.97 | 1,925.51 | 1,925.97 | 12,660.7K |
| 15:10 | 1,925.46 | 1,925.95 | 1,925.22 | 1,925.95 | 7,519.0K |
| 15:15 | 1,925.64 | 1,925.64 | 1,924.18 | 1,924.18 | 22,485.2K |
| 15:20 | 1,924.63 | 1,924.89 | 1,924.33 | 1,924.33 | 6,512.4K |
| 15:25 | 1,925.05 | 1,925.05 | 1,924.47 | 1,924.87 | 8,102.5K |
| 15:30 | 1,924.21 | 1,927.05 | 1,924.21 | 1,926.88 | 2,987.4K |
| 15:35 | 1,927.62 | 1,927.89 | 1,927.58 | 1,927.58 | 5,319.3K |
| 15:40 | 1,926.89 | 1,926.89 | 1,923.94 | 1,924.40 | 5,852.6K |
| 15:45 | 1,922.63 | 1,923.15 | 1,921.94 | 1,923.15 | 4,635.4K |
| 15:50 | 1,923.13 | 1,923.13 | 1,921.83 | 1,921.83 | 2,221.1K |
| 15:55 | 1,921.81 | 1,921.81 | 1,919.31 | 1,919.42 | 5,427.7K |
| 16:00 | 1,919.50 | 1,919.50 | 1,917.84 | 1,917.84 | 2,377.7K |
| 16:05 | 1,917.70 | 1,918.06 | 1,916.87 | 1,918.06 | 7,608.3K |
| 16:10 | 1,917.61 | 1,917.61 | 1,917.14 | 1,917.56 | 3,409.2K |
| 16:15 | 1,917.84 | 1,917.84 | 1,915.38 | 1,915.38 | 15,878.6K |
| 16:20 | 1,915.96 | 1,916.18 | 1,915.53 | 1,915.96 | 14,637.9K |
| 16:25 | 1,917.05 | 1,919.14 | 1,912.38 | 1,916.26 | 14,150.7K |
| 16:30 | 1,915.87 | 1,915.87 | 1,915.87 | 1,915.87 | 35.2K |
| 16:35 | 1,915.87 | 1,915.87 | 1,911.21 | 1,911.21 | 43,480.5K |
| 16:40 | 1,911.21 | 1,911.21 | 1,911.21 | 1,911.21 | 0.0K |
| 17:45 | 1,911.21 | 1,911.21 | 1,911.21 | 1,911.21 | 0.0K |