2,218.64
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
08:00 | 2,153.60 | 2,156.71 | 2,153.60 | 2,155.03 | 2,854.1K |
08:05 | 2,154.95 | 2,155.06 | 2,152.97 | 2,152.97 | 901.3K |
08:10 | 2,153.01 | 2,153.03 | 2,151.68 | 2,151.97 | 843.8K |
08:15 | 2,151.76 | 2,153.29 | 2,151.53 | 2,152.22 | 651.8K |
08:20 | 2,152.20 | 2,152.90 | 2,151.95 | 2,152.54 | 659.8K |
08:25 | 2,152.83 | 2,152.88 | 2,151.99 | 2,152.05 | 497.2K |
08:30 | 2,152.08 | 2,152.08 | 2,151.07 | 2,151.50 | 595.6K |
08:35 | 2,151.11 | 2,151.71 | 2,150.64 | 2,151.36 | 984.3K |
08:40 | 2,151.01 | 2,151.72 | 2,150.68 | 2,151.35 | 553.7K |
08:45 | 2,151.39 | 2,153.22 | 2,151.39 | 2,153.22 | 455.5K |
08:50 | 2,153.39 | 2,153.99 | 2,153.39 | 2,153.92 | 471.2K |
08:55 | 2,154.09 | 2,154.85 | 2,153.89 | 2,154.85 | 685.9K |
09:00 | 2,154.76 | 2,154.76 | 2,153.05 | 2,153.05 | 788.2K |
09:05 | 2,153.09 | 2,153.43 | 2,151.84 | 2,151.84 | 639.0K |
09:10 | 2,151.77 | 2,152.17 | 2,151.36 | 2,151.95 | 511.0K |
09:15 | 2,151.89 | 2,152.64 | 2,151.89 | 2,152.04 | 493.7K |
09:20 | 2,152.04 | 2,152.12 | 2,151.39 | 2,151.49 | 473.3K |
09:25 | 2,151.65 | 2,151.65 | 2,150.73 | 2,150.73 | 492.8K |
09:30 | 2,150.44 | 2,151.07 | 2,150.25 | 2,151.05 | 381.3K |
09:35 | 2,151.03 | 2,151.23 | 2,150.09 | 2,150.28 | 477.2K |
09:40 | 2,150.35 | 2,150.66 | 2,150.06 | 2,150.09 | 314.1K |
09:45 | 2,149.88 | 2,151.27 | 2,149.88 | 2,151.19 | 351.8K |
09:50 | 2,151.21 | 2,151.39 | 2,150.74 | 2,151.39 | 471.6K |
09:55 | 2,151.33 | 2,151.98 | 2,151.10 | 2,151.73 | 721.9K |
10:00 | 2,151.78 | 2,151.91 | 2,151.47 | 2,151.69 | 595.2K |
10:05 | 2,151.63 | 2,152.66 | 2,151.63 | 2,152.66 | 437.1K |
10:10 | 2,152.67 | 2,153.32 | 2,152.58 | 2,153.03 | 491.3K |
10:15 | 2,153.04 | 2,153.77 | 2,153.04 | 2,153.71 | 337.9K |
10:20 | 2,153.63 | 2,153.71 | 2,152.36 | 2,152.46 | 410.4K |
10:25 | 2,152.36 | 2,152.70 | 2,152.35 | 2,152.70 | 359.9K |
10:30 | 2,152.73 | 2,153.12 | 2,152.51 | 2,152.55 | 328.1K |
10:35 | 2,152.34 | 2,152.84 | 2,152.10 | 2,152.64 | 279.0K |
10:40 | 2,152.54 | 2,152.69 | 2,152.06 | 2,152.32 | 468.2K |
10:45 | 2,152.44 | 2,152.86 | 2,152.34 | 2,152.44 | 445.2K |
10:50 | 2,152.21 | 2,152.21 | 2,151.17 | 2,151.17 | 395.9K |
10:55 | 2,150.96 | 2,151.41 | 2,150.91 | 2,151.30 | 364.7K |
11:00 | 2,151.01 | 2,151.16 | 2,150.24 | 2,150.42 | 412.2K |
11:05 | 2,150.33 | 2,150.88 | 2,150.33 | 2,150.45 | 301.9K |
11:10 | 2,150.53 | 2,151.22 | 2,150.53 | 2,151.01 | 576.7K |
11:15 | 2,151.20 | 2,152.53 | 2,150.91 | 2,152.48 | 428.4K |
11:20 | 2,152.43 | 2,152.71 | 2,152.28 | 2,152.69 | 483.0K |
11:25 | 2,152.59 | 2,152.95 | 2,152.16 | 2,152.65 | 413.8K |
11:30 | 2,152.89 | 2,153.59 | 2,152.89 | 2,153.15 | 410.8K |
11:35 | 2,153.18 | 2,153.37 | 2,153.08 | 2,153.35 | 451.1K |
11:40 | 2,153.18 | 2,153.59 | 2,153.07 | 2,153.39 | 363.7K |
11:45 | 2,153.77 | 2,153.94 | 2,153.43 | 2,153.93 | 557.4K |
11:50 | 2,153.83 | 2,153.93 | 2,153.27 | 2,153.27 | 309.0K |
11:55 | 2,153.10 | 2,153.10 | 2,152.51 | 2,152.73 | 2,275.9K |
12:00 | 2,152.55 | 2,152.64 | 2,152.10 | 2,152.17 | 438.4K |
12:05 | 2,152.27 | 2,152.31 | 2,151.46 | 2,151.46 | 415.1K |
12:10 | 2,151.32 | 2,151.90 | 2,151.32 | 2,151.90 | 382.8K |
12:15 | 2,151.78 | 2,152.24 | 2,151.78 | 2,151.86 | 290.3K |
12:20 | 2,151.98 | 2,152.59 | 2,151.82 | 2,151.93 | 358.6K |
12:25 | 2,152.08 | 2,152.27 | 2,151.54 | 2,151.58 | 356.0K |
12:30 | 2,151.79 | 2,151.79 | 2,151.07 | 2,151.11 | 288.1K |
12:35 | 2,151.17 | 2,151.39 | 2,151.01 | 2,151.18 | 248.1K |
12:40 | 2,151.19 | 2,151.58 | 2,151.12 | 2,151.37 | 314.2K |
12:45 | 2,151.42 | 2,151.76 | 2,151.27 | 2,151.72 | 314.8K |
12:50 | 2,151.67 | 2,151.79 | 2,151.65 | 2,151.74 | 1,377.3K |
12:55 | 2,151.77 | 2,151.77 | 2,151.04 | 2,151.27 | 592.1K |
13:00 | 2,151.30 | 2,151.30 | 2,149.57 | 2,149.95 | 426.2K |
13:05 | 2,149.97 | 2,150.23 | 2,149.75 | 2,150.23 | 370.3K |
13:10 | 2,150.19 | 2,150.36 | 2,149.53 | 2,150.36 | 403.7K |
13:15 | 2,150.33 | 2,150.49 | 2,149.44 | 2,149.61 | 413.7K |
13:20 | 2,149.61 | 2,149.79 | 2,149.17 | 2,149.26 | 361.0K |
13:25 | 2,149.41 | 2,149.41 | 2,148.75 | 2,149.01 | 408.0K |
13:30 | 2,149.09 | 2,149.84 | 2,148.93 | 2,149.82 | 458.8K |
13:35 | 2,149.91 | 2,150.49 | 2,149.80 | 2,150.25 | 339.2K |
13:40 | 2,150.25 | 2,150.25 | 2,149.44 | 2,149.61 | 335.6K |
13:45 | 2,149.71 | 2,150.42 | 2,149.58 | 2,150.33 | 363.6K |
13:50 | 2,150.34 | 2,150.69 | 2,150.11 | 2,150.58 | 377.0K |
13:55 | 2,150.30 | 2,150.82 | 2,150.29 | 2,150.29 | 1,306.1K |
14:00 | 2,150.23 | 2,151.26 | 2,150.23 | 2,151.00 | 472.4K |
14:05 | 2,151.09 | 2,152.09 | 2,151.09 | 2,151.88 | 376.2K |
14:10 | 2,151.99 | 2,152.68 | 2,151.20 | 2,152.63 | 429.7K |
14:15 | 2,152.43 | 2,152.56 | 2,152.16 | 2,152.49 | 404.6K |
14:20 | 2,152.49 | 2,153.61 | 2,152.49 | 2,153.61 | 386.2K |
14:25 | 2,153.45 | 2,154.38 | 2,153.45 | 2,153.53 | 419.7K |
14:30 | 2,153.30 | 2,153.32 | 2,152.31 | 2,153.09 | 1,741.5K |
14:35 | 2,152.92 | 2,153.61 | 2,152.70 | 2,153.04 | 784.9K |
14:40 | 2,153.03 | 2,155.70 | 2,153.03 | 2,155.70 | 880.5K |
14:45 | 2,155.76 | 2,158.70 | 2,155.76 | 2,158.35 | 1,132.2K |
14:50 | 2,158.26 | 2,159.78 | 2,158.26 | 2,159.31 | 807.6K |
14:55 | 2,159.13 | 2,159.13 | 2,157.75 | 2,157.75 | 721.7K |
15:00 | 2,157.67 | 2,157.67 | 2,156.43 | 2,156.63 | 907.4K |
15:05 | 2,156.71 | 2,157.54 | 2,156.23 | 2,157.48 | 946.0K |
15:10 | 2,157.51 | 2,158.37 | 2,157.35 | 2,158.29 | 623.1K |
15:15 | 2,157.99 | 2,159.06 | 2,157.99 | 2,159.06 | 820.9K |
15:20 | 2,159.08 | 2,160.17 | 2,158.91 | 2,159.72 | 954.1K |
15:25 | 2,159.46 | 2,160.44 | 2,159.38 | 2,160.39 | 1,321.4K |
15:30 | 2,160.36 | 2,162.02 | 2,160.36 | 2,162.02 | 795.7K |
15:35 | 2,162.17 | 2,163.02 | 2,161.51 | 2,162.69 | 845.6K |
15:40 | 2,162.75 | 2,162.88 | 2,161.81 | 2,162.13 | 1,030.5K |
15:45 | 2,161.97 | 2,162.46 | 2,159.94 | 2,162.46 | 2,022.8K |
15:50 | 2,162.42 | 2,162.51 | 2,160.89 | 2,161.10 | 815.9K |
15:55 | 2,161.20 | 2,161.89 | 2,160.62 | 2,161.68 | 1,070.8K |
16:00 | 2,161.60 | 2,162.06 | 2,161.47 | 2,161.96 | 1,340.1K |
16:05 | 2,161.72 | 2,163.33 | 2,161.72 | 2,162.87 | 1,064.7K |
16:10 | 2,162.71 | 2,163.08 | 2,162.43 | 2,162.63 | 939.2K |
16:15 | 2,162.71 | 2,163.02 | 2,162.29 | 2,162.29 | 1,431.2K |
16:20 | 2,162.72 | 2,162.78 | 2,161.81 | 2,161.89 | 1,322.3K |
16:25 | 2,161.91 | 2,162.05 | 2,160.87 | 2,161.12 | 38,978.0K |
16:35 | 2,163.16 | 2,163.16 | 2,163.16 | 2,163.16 | 3,720.7K |