마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 2,780.00 | 2,785.36 | 2,768.82 | 2,772.07 | 141,804.4K |
09:35 | 2,772.31 | 2,784.12 | 2,767.75 | 2,782.94 | 25,479.6K |
09:40 | 2,782.03 | 2,783.12 | 2,766.87 | 2,766.94 | 27,970.6K |
09:45 | 2,766.23 | 2,766.82 | 2,757.87 | 2,761.73 | 16,476.9K |
09:50 | 2,762.99 | 2,766.14 | 2,753.42 | 2,755.19 | 27,347.1K |
09:55 | 2,754.60 | 2,760.10 | 2,753.52 | 2,755.84 | 20,206.3K |
10:00 | 2,755.79 | 2,756.80 | 2,743.38 | 2,744.57 | 16,714.9K |
10:05 | 2,745.44 | 2,747.14 | 2,738.53 | 2,739.18 | 15,326.5K |
10:10 | 2,738.40 | 2,743.85 | 2,738.40 | 2,741.96 | 13,681.7K |
10:15 | 2,742.14 | 2,748.56 | 2,741.01 | 2,748.42 | 11,272.6K |
10:20 | 2,747.70 | 2,749.31 | 2,741.65 | 2,741.65 | 10,735.5K |
10:25 | 2,742.06 | 2,746.42 | 2,740.27 | 2,744.64 | 7,410.2K |
10:30 | 2,744.47 | 2,753.43 | 2,743.30 | 2,750.33 | 9,965.4K |
10:35 | 2,749.50 | 2,751.73 | 2,747.80 | 2,751.73 | 5,794.0K |
10:40 | 2,751.71 | 2,751.71 | 2,745.79 | 2,748.76 | 7,653.9K |
10:45 | 2,749.65 | 2,752.64 | 2,747.63 | 2,749.50 | 8,469.3K |
10:50 | 2,749.38 | 2,749.38 | 2,742.35 | 2,746.53 | 9,361.5K |
10:55 | 2,746.79 | 2,746.79 | 2,740.66 | 2,742.20 | 8,052.2K |
11:00 | 2,741.28 | 2,745.90 | 2,741.01 | 2,743.67 | 6,501.1K |
11:05 | 2,743.68 | 2,744.14 | 2,738.71 | 2,740.28 | 7,707.7K |
11:10 | 2,740.26 | 2,745.29 | 2,739.97 | 2,743.63 | 7,657.0K |
11:15 | 2,744.46 | 2,744.86 | 2,741.70 | 2,742.86 | 5,559.4K |
11:20 | 2,742.88 | 2,744.02 | 2,741.76 | 2,743.84 | 5,380.6K |
11:25 | 2,743.47 | 2,743.70 | 2,734.13 | 2,734.96 | 29,526.1K |
11:30 | 2,734.94 | 2,736.18 | 2,732.51 | 2,733.05 | 6,978.0K |
11:35 | 2,733.04 | 2,739.84 | 2,733.04 | 2,739.35 | 7,182.7K |
11:40 | 2,739.30 | 2,748.39 | 2,739.30 | 2,745.51 | 10,086.7K |
11:45 | 2,745.53 | 2,746.29 | 2,741.89 | 2,742.98 | 4,429.1K |
11:50 | 2,743.72 | 2,750.16 | 2,743.38 | 2,750.11 | 6,024.2K |
11:55 | 2,750.12 | 2,752.98 | 2,749.26 | 2,752.36 | 8,948.1K |
12:00 | 2,752.38 | 2,752.38 | 2,752.38 | 2,752.38 | 0.6K |
12:05 | 2,752.38 | 2,752.38 | 2,752.38 | 2,752.38 | 0.0K |
13:00 | 2,757.60 | 2,765.18 | 2,754.82 | 2,764.34 | 14,794.9K |
13:05 | 2,762.49 | 2,766.80 | 2,762.25 | 2,764.25 | 8,480.2K |
13:10 | 2,764.35 | 2,766.78 | 2,760.28 | 2,760.28 | 6,728.5K |
13:15 | 2,760.24 | 2,764.87 | 2,759.27 | 2,762.23 | 4,831.7K |
13:20 | 2,762.13 | 2,768.65 | 2,761.51 | 2,767.67 | 5,792.9K |
13:25 | 2,767.43 | 2,771.90 | 2,767.35 | 2,768.80 | 8,645.7K |
13:30 | 2,767.66 | 2,767.66 | 2,761.23 | 2,762.40 | 5,607.5K |
13:35 | 2,762.65 | 2,767.29 | 2,762.28 | 2,767.29 | 7,148.7K |
13:40 | 2,767.28 | 2,775.09 | 2,766.72 | 2,772.96 | 8,927.4K |
13:45 | 2,772.95 | 2,773.68 | 2,771.48 | 2,773.23 | 6,063.7K |
13:50 | 2,773.31 | 2,773.63 | 2,770.72 | 2,772.58 | 11,038.7K |
13:55 | 2,772.62 | 2,773.00 | 2,768.47 | 2,772.43 | 5,462.1K |
14:00 | 2,772.43 | 2,774.69 | 2,771.33 | 2,774.69 | 11,512.6K |
14:05 | 2,774.93 | 2,774.93 | 2,770.38 | 2,773.52 | 4,639.4K |
14:10 | 2,773.62 | 2,774.02 | 2,771.54 | 2,772.85 | 6,454.4K |
14:15 | 2,772.25 | 2,778.86 | 2,771.99 | 2,778.15 | 15,284.6K |
14:20 | 2,778.17 | 2,780.42 | 2,776.27 | 2,777.23 | 16,303.9K |
14:25 | 2,777.12 | 2,781.80 | 2,774.35 | 2,781.80 | 9,667.0K |
14:30 | 2,781.71 | 2,782.62 | 2,780.12 | 2,782.37 | 5,426.7K |
14:35 | 2,782.34 | 2,786.07 | 2,781.27 | 2,785.67 | 8,765.0K |
14:40 | 2,785.60 | 2,788.64 | 2,784.66 | 2,788.54 | 9,540.6K |
14:45 | 2,788.54 | 2,790.89 | 2,787.41 | 2,790.70 | 8,855.0K |
14:50 | 2,790.01 | 2,792.67 | 2,790.01 | 2,791.43 | 8,419.3K |
14:55 | 2,791.53 | 2,791.53 | 2,787.61 | 2,791.01 | 7,490.7K |
15:00 | 2,791.20 | 2,796.00 | 2,790.19 | 2,795.88 | 9,671.9K |
15:05 | 2,796.01 | 2,798.48 | 2,791.45 | 2,792.49 | 13,505.3K |
15:10 | 2,793.28 | 2,798.00 | 2,792.26 | 2,797.49 | 14,886.6K |
15:15 | 2,797.25 | 2,803.60 | 2,795.93 | 2,803.11 | 15,792.4K |
15:20 | 2,803.23 | 2,807.66 | 2,801.05 | 2,805.64 | 21,909.1K |
15:25 | 2,805.55 | 2,805.55 | 2,793.48 | 2,795.07 | 12,979.5K |
15:30 | 2,795.08 | 2,803.08 | 2,794.70 | 2,803.08 | 12,705.9K |
15:35 | 2,803.08 | 2,803.08 | 2,798.61 | 2,799.46 | 9,202.7K |
15:40 | 2,799.46 | 2,799.46 | 2,795.13 | 2,795.96 | 13,043.0K |
15:45 | 2,796.05 | 2,798.30 | 2,794.89 | 2,798.14 | 16,632.9K |
15:50 | 2,797.59 | 2,802.72 | 2,797.59 | 2,801.94 | 18,562.5K |
15:55 | 2,801.01 | 2,804.08 | 2,797.38 | 2,804.08 | 66,927.1K |