2,014.93
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 1,909.53 | 1,909.53 | 1,909.53 | 1,909.53 | 32,297.3K |
| 10:00 | 1,913.18 | 1,914.98 | 1,912.70 | 1,914.98 | 37,313.1K |
| 10:05 | 1,914.30 | 1,917.99 | 1,914.30 | 1,917.99 | 19,486.6K |
| 10:10 | 1,918.08 | 1,921.23 | 1,918.08 | 1,921.23 | 13,338.5K |
| 10:15 | 1,923.38 | 1,923.69 | 1,922.74 | 1,922.82 | 9,215.1K |
| 10:20 | 1,922.78 | 1,922.78 | 1,921.99 | 1,922.12 | 7,714.3K |
| 10:25 | 1,922.89 | 1,923.14 | 1,921.20 | 1,921.20 | 18,826.3K |
| 10:30 | 1,921.88 | 1,925.36 | 1,921.88 | 1,924.35 | 42,755.2K |
| 10:35 | 1,924.65 | 1,924.65 | 1,923.45 | 1,923.53 | 27,117.4K |
| 10:40 | 1,921.51 | 1,925.87 | 1,921.51 | 1,925.87 | 14,959.1K |
| 10:45 | 1,928.43 | 1,928.43 | 1,924.56 | 1,924.75 | 2,233.0K |
| 10:50 | 1,925.48 | 1,926.13 | 1,923.05 | 1,923.68 | 10,830.1K |
| 10:55 | 1,925.17 | 1,926.09 | 1,925.17 | 1,926.09 | 6,294.7K |
| 11:00 | 1,926.16 | 1,927.39 | 1,926.16 | 1,927.39 | 20,996.1K |
| 11:05 | 1,927.37 | 1,927.38 | 1,925.92 | 1,927.38 | 19,677.8K |
| 11:10 | 1,927.15 | 1,927.15 | 1,925.43 | 1,926.04 | 12,471.1K |
| 11:15 | 1,926.12 | 1,928.06 | 1,925.91 | 1,928.01 | 3,926.3K |
| 11:20 | 1,928.01 | 1,928.08 | 1,927.87 | 1,927.93 | 9,882.7K |
| 11:25 | 1,927.31 | 1,929.65 | 1,926.71 | 1,929.65 | 18,009.5K |
| 11:30 | 1,928.32 | 1,928.56 | 1,927.18 | 1,928.56 | 17,538.8K |
| 11:35 | 1,928.60 | 1,931.54 | 1,928.10 | 1,931.54 | 9,915.8K |
| 11:40 | 1,931.11 | 1,931.67 | 1,930.90 | 1,931.67 | 5,017.5K |
| 11:45 | 1,932.19 | 1,932.19 | 1,931.05 | 1,931.47 | 10,638.5K |
| 11:50 | 1,931.77 | 1,931.84 | 1,927.83 | 1,928.38 | 6,877.6K |
| 11:55 | 1,928.47 | 1,928.47 | 1,927.66 | 1,927.88 | 2,786.2K |
| 12:00 | 1,928.35 | 1,928.35 | 1,927.30 | 1,927.90 | 2,864.3K |
| 12:05 | 1,927.61 | 1,927.61 | 1,926.20 | 1,926.83 | 2,252.9K |
| 12:10 | 1,926.88 | 1,927.89 | 1,926.00 | 1,926.00 | 3,049.5K |
| 12:15 | 1,925.44 | 1,926.16 | 1,925.44 | 1,925.68 | 2,812.3K |
| 12:20 | 1,924.34 | 1,924.81 | 1,922.62 | 1,923.89 | 1,629.2K |
| 12:25 | 1,923.35 | 1,924.44 | 1,922.73 | 1,923.73 | 1,277.8K |
| 12:30 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 1.2K |
| 12:35 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 12:40 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 12:45 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 12:50 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 12:55 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:00 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:05 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:10 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:15 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:20 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:25 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:30 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:35 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:40 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:45 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:50 | 1,924.48 | 1,924.48 | 1,924.48 | 1,924.48 | 0.0K |
| 13:55 | 1,924.48 | 1,924.48 | 1,921.21 | 1,921.21 | 6,028.8K |
| 14:00 | 1,921.71 | 1,921.71 | 1,920.70 | 1,921.61 | 1,537.4K |
| 14:05 | 1,921.57 | 1,923.36 | 1,921.57 | 1,922.24 | 5,310.3K |
| 14:10 | 1,923.28 | 1,925.32 | 1,923.28 | 1,925.32 | 5,361.2K |
| 14:15 | 1,925.10 | 1,926.34 | 1,924.96 | 1,926.34 | 3,962.4K |
| 14:20 | 1,926.77 | 1,927.28 | 1,926.63 | 1,926.63 | 6,435.6K |
| 14:25 | 1,926.64 | 1,926.64 | 1,925.95 | 1,925.95 | 3,294.5K |
| 14:30 | 1,926.31 | 1,926.31 | 1,925.78 | 1,925.80 | 4,688.7K |
| 14:35 | 1,926.77 | 1,926.96 | 1,926.35 | 1,926.96 | 4,814.6K |
| 14:40 | 1,926.18 | 1,926.33 | 1,925.09 | 1,926.33 | 3,931.5K |
| 14:45 | 1,926.89 | 1,926.89 | 1,926.26 | 1,926.26 | 6,026.2K |
| 14:50 | 1,925.90 | 1,926.13 | 1,925.51 | 1,925.64 | 2,367.3K |
| 14:55 | 1,926.13 | 1,926.50 | 1,924.28 | 1,924.28 | 2,684.3K |
| 15:00 | 1,924.25 | 1,924.46 | 1,924.18 | 1,924.18 | 25,587.9K |
| 15:05 | 1,922.42 | 1,922.54 | 1,918.90 | 1,918.90 | 29,085.3K |
| 15:10 | 1,921.57 | 1,921.86 | 1,920.34 | 1,920.34 | 14,393.0K |
| 15:15 | 1,919.94 | 1,920.85 | 1,918.97 | 1,918.97 | 18,554.8K |
| 15:20 | 1,918.10 | 1,918.53 | 1,917.84 | 1,918.00 | 11,780.9K |
| 15:25 | 1,915.81 | 1,915.81 | 1,914.41 | 1,914.41 | 14,361.3K |
| 15:30 | 1,913.56 | 1,915.93 | 1,913.56 | 1,915.93 | 46,860.2K |
| 15:35 | 1,919.57 | 1,919.57 | 1,916.46 | 1,916.46 | 13,280.6K |
| 15:40 | 1,916.10 | 1,916.93 | 1,915.96 | 1,916.72 | 8,984.4K |
| 15:45 | 1,915.20 | 1,917.82 | 1,914.30 | 1,917.82 | 8,805.0K |
| 15:50 | 1,918.24 | 1,918.79 | 1,917.69 | 1,918.79 | 7,888.9K |
| 15:55 | 1,918.66 | 1,919.18 | 1,918.45 | 1,918.45 | 5,509.1K |
| 16:00 | 1,918.47 | 1,918.47 | 1,918.01 | 1,918.01 | 4,059.0K |
| 16:05 | 1,918.17 | 1,918.96 | 1,918.14 | 1,918.14 | 5,467.0K |
| 16:10 | 1,918.21 | 1,918.21 | 1,917.58 | 1,917.93 | 4,873.7K |
| 16:15 | 1,917.67 | 1,917.85 | 1,917.13 | 1,917.14 | 5,571.3K |
| 16:20 | 1,915.94 | 1,920.00 | 1,915.94 | 1,920.00 | 6,400.4K |
| 16:25 | 1,921.85 | 1,922.27 | 1,917.90 | 1,917.90 | 6,858.2K |
| 16:30 | 1,918.29 | 1,918.29 | 1,918.29 | 1,918.29 | 9.4K |
| 16:35 | 1,918.29 | 1,918.29 | 1,913.32 | 1,913.32 | 41,383.8K |
| 16:40 | 1,913.32 | 1,913.32 | 1,913.32 | 1,913.32 | 0.0K |
| 17:45 | 1,913.32 | 1,913.32 | 1,913.32 | 1,913.32 | 0.0K |