2,014.93
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 1,959.33 | 1,959.33 | 1,959.33 | 1,959.33 | 43,147.0K |
| 10:00 | 1,956.90 | 1,957.51 | 1,956.88 | 1,956.88 | 15,933.9K |
| 10:05 | 1,964.24 | 1,964.24 | 1,961.66 | 1,961.85 | 19,396.8K |
| 10:10 | 1,960.66 | 1,960.66 | 1,957.61 | 1,959.79 | 14,534.7K |
| 10:15 | 1,959.40 | 1,959.40 | 1,956.95 | 1,956.95 | 8,854.5K |
| 10:20 | 1,956.23 | 1,957.45 | 1,955.93 | 1,957.45 | 11,854.5K |
| 10:25 | 1,957.90 | 1,958.48 | 1,956.08 | 1,957.59 | 12,527.1K |
| 10:30 | 1,957.29 | 1,960.18 | 1,957.24 | 1,957.83 | 7,492.1K |
| 10:35 | 1,959.30 | 1,960.36 | 1,958.87 | 1,960.36 | 19,429.4K |
| 10:40 | 1,960.04 | 1,961.98 | 1,958.67 | 1,961.98 | 10,189.1K |
| 10:45 | 1,965.01 | 1,965.01 | 1,960.85 | 1,961.32 | 28,968.0K |
| 10:50 | 1,963.36 | 1,963.66 | 1,960.59 | 1,961.32 | 32,788.6K |
| 10:55 | 1,962.38 | 1,962.38 | 1,960.56 | 1,960.56 | 19,781.9K |
| 11:00 | 1,964.18 | 1,964.57 | 1,961.25 | 1,961.82 | 8,997.1K |
| 11:05 | 1,960.86 | 1,961.12 | 1,960.86 | 1,960.94 | 7,761.2K |
| 11:10 | 1,961.82 | 1,961.82 | 1,959.89 | 1,961.30 | 18,963.5K |
| 11:15 | 1,960.86 | 1,960.95 | 1,959.84 | 1,959.97 | 9,537.0K |
| 11:20 | 1,960.56 | 1,962.80 | 1,960.56 | 1,962.80 | 17,241.2K |
| 11:25 | 1,964.08 | 1,964.08 | 1,960.70 | 1,960.97 | 12,864.6K |
| 11:30 | 1,961.40 | 1,961.40 | 1,959.14 | 1,959.20 | 8,500.0K |
| 11:35 | 1,959.56 | 1,960.33 | 1,959.29 | 1,960.33 | 7,264.1K |
| 11:40 | 1,960.34 | 1,963.22 | 1,960.34 | 1,963.02 | 55,194.8K |
| 11:45 | 1,963.11 | 1,964.17 | 1,962.52 | 1,964.17 | 19,772.4K |
| 11:50 | 1,963.00 | 1,964.66 | 1,962.48 | 1,962.48 | 7,899.5K |
| 11:55 | 1,962.78 | 1,963.13 | 1,961.67 | 1,962.51 | 4,337.1K |
| 12:00 | 1,962.28 | 1,966.77 | 1,961.27 | 1,966.77 | 2,193.4K |
| 12:05 | 1,966.73 | 1,967.47 | 1,966.45 | 1,967.22 | 2,230.3K |
| 12:10 | 1,967.63 | 1,968.18 | 1,967.54 | 1,968.18 | 11,619.6K |
| 12:15 | 1,966.99 | 1,968.27 | 1,966.99 | 1,967.97 | 13,873.3K |
| 12:20 | 1,967.11 | 1,968.66 | 1,967.11 | 1,968.66 | 5,350.5K |
| 12:25 | 1,967.46 | 1,967.46 | 1,966.21 | 1,966.21 | 3,674.3K |
| 12:30 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 12:35 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 12:40 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 12:45 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 12:50 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 12:55 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:00 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:05 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:10 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:15 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:20 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:25 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:30 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:35 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:40 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:45 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:50 | 1,967.09 | 1,967.09 | 1,967.09 | 1,967.09 | 0.0K |
| 13:55 | 1,967.09 | 1,967.09 | 1,961.33 | 1,961.39 | 28,714.8K |
| 14:00 | 1,960.54 | 1,960.77 | 1,959.93 | 1,960.15 | 15,674.6K |
| 14:05 | 1,960.12 | 1,960.96 | 1,957.24 | 1,957.81 | 5,512.9K |
| 14:10 | 1,958.53 | 1,963.65 | 1,958.53 | 1,963.65 | 28,159.8K |
| 14:15 | 1,963.57 | 1,964.10 | 1,963.32 | 1,964.10 | 11,987.7K |
| 14:20 | 1,969.06 | 1,969.86 | 1,968.78 | 1,968.89 | 40,778.9K |
| 14:25 | 1,967.73 | 1,970.84 | 1,967.73 | 1,970.34 | 16,616.3K |
| 14:30 | 1,968.19 | 1,971.37 | 1,966.86 | 1,971.37 | 5,411.1K |
| 14:35 | 1,970.07 | 1,971.44 | 1,970.07 | 1,970.89 | 18,651.7K |
| 14:40 | 1,970.99 | 1,972.09 | 1,970.61 | 1,971.93 | 6,999.2K |
| 14:45 | 1,970.29 | 1,970.42 | 1,966.18 | 1,967.72 | 4,407.5K |
| 14:50 | 1,968.01 | 1,968.01 | 1,967.18 | 1,967.41 | 2,546.7K |
| 14:55 | 1,967.24 | 1,968.11 | 1,967.24 | 1,967.84 | 7,395.3K |
| 15:00 | 1,970.12 | 1,970.12 | 1,968.50 | 1,969.36 | 6,070.1K |
| 15:05 | 1,969.51 | 1,970.18 | 1,969.15 | 1,969.15 | 17,537.4K |
| 15:10 | 1,968.89 | 1,968.89 | 1,967.41 | 1,967.41 | 2,261.0K |
| 15:15 | 1,967.58 | 1,967.58 | 1,966.07 | 1,966.57 | 2,736.1K |
| 15:20 | 1,966.38 | 1,966.38 | 1,965.76 | 1,966.38 | 13,968.3K |
| 15:25 | 1,965.80 | 1,966.33 | 1,964.77 | 1,966.33 | 9,590.0K |
| 15:30 | 1,966.15 | 1,966.62 | 1,965.49 | 1,965.63 | 9,006.4K |
| 15:35 | 1,965.38 | 1,966.91 | 1,965.38 | 1,966.24 | 7,369.1K |
| 15:40 | 1,967.15 | 1,967.15 | 1,966.34 | 1,966.44 | 2,611.7K |
| 15:45 | 1,966.13 | 1,966.77 | 1,966.13 | 1,966.68 | 3,885.7K |
| 15:50 | 1,967.19 | 1,968.19 | 1,965.99 | 1,966.91 | 2,112.7K |
| 15:55 | 1,965.81 | 1,965.81 | 1,965.17 | 1,965.17 | 4,107.7K |
| 16:00 | 1,965.14 | 1,965.78 | 1,965.03 | 1,965.78 | 9,225.3K |
| 16:05 | 1,965.86 | 1,965.86 | 1,965.06 | 1,965.06 | 11,238.5K |
| 16:10 | 1,964.67 | 1,965.20 | 1,964.67 | 1,965.20 | 7,676.0K |
| 16:15 | 1,964.89 | 1,967.69 | 1,964.84 | 1,965.72 | 20,762.1K |
| 16:20 | 1,966.26 | 1,967.21 | 1,966.26 | 1,967.21 | 11,736.7K |
| 16:25 | 1,967.67 | 1,971.27 | 1,967.67 | 1,968.12 | 53,854.8K |
| 16:30 | 1,967.79 | 1,967.79 | 1,967.79 | 1,967.79 | 29.0K |
| 16:35 | 1,967.79 | 1,968.06 | 1,967.79 | 1,968.06 | 32,883.2K |
| 16:40 | 1,968.06 | 1,968.06 | 1,968.06 | 1,968.06 | 0.0K |
| 17:45 | 1,968.06 | 1,968.06 | 1,968.06 | 1,968.06 | 0.0K |