1,890.00
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 932.10 | 932.10 | 924.10 | 927.40 | 2,809.3K |
| 09:05 | 926.10 | 926.30 | 924.60 | 925.70 | 889.9K |
| 09:10 | 926.60 | 926.60 | 925.40 | 926.10 | 1,204.6K |
| 09:15 | 928.60 | 928.70 | 926.60 | 927.40 | 1,676.4K |
| 09:20 | 927.30 | 927.90 | 926.90 | 927.40 | 701.5K |
| 09:25 | 928.40 | 931.40 | 928.40 | 930.00 | 597.8K |
| 09:30 | 929.40 | 929.60 | 925.60 | 926.80 | 692.9K |
| 09:35 | 927.20 | 929.20 | 926.40 | 928.90 | 530.8K |
| 09:40 | 928.80 | 929.50 | 927.80 | 929.50 | 689.2K |
| 09:45 | 928.50 | 928.50 | 925.30 | 925.30 | 605.7K |
| 09:50 | 924.70 | 924.90 | 921.70 | 921.70 | 620.5K |
| 09:55 | 920.10 | 920.10 | 918.30 | 919.90 | 607.0K |
| 10:00 | 919.80 | 919.80 | 914.10 | 914.60 | 762.8K |
| 10:05 | 914.60 | 918.70 | 914.60 | 918.70 | 536.2K |
| 10:10 | 919.00 | 919.00 | 917.60 | 918.50 | 555.5K |
| 10:15 | 918.50 | 918.70 | 917.30 | 918.40 | 414.3K |
| 10:20 | 919.00 | 919.00 | 916.90 | 917.70 | 646.6K |
| 10:25 | 918.00 | 918.00 | 915.30 | 916.00 | 804.9K |
| 10:30 | 916.30 | 916.50 | 914.30 | 914.80 | 1,160.3K |
| 10:35 | 914.80 | 917.90 | 914.80 | 917.90 | 404.4K |
| 10:40 | 917.90 | 918.60 | 916.90 | 918.60 | 457.5K |
| 10:45 | 919.10 | 920.30 | 919.10 | 920.30 | 427.5K |
| 10:50 | 920.20 | 921.10 | 919.00 | 919.00 | 368.1K |
| 10:55 | 918.60 | 918.60 | 916.40 | 916.40 | 425.6K |
| 11:00 | 916.70 | 917.10 | 916.00 | 916.70 | 388.6K |
| 11:05 | 916.30 | 916.50 | 915.50 | 915.50 | 476.3K |
| 11:10 | 915.60 | 916.50 | 914.70 | 914.70 | 509.4K |
| 11:15 | 914.80 | 915.10 | 912.50 | 912.50 | 385.6K |
| 11:20 | 911.90 | 911.90 | 908.20 | 908.30 | 950.7K |
| 11:25 | 907.90 | 908.40 | 905.80 | 905.80 | 843.6K |
| 11:30 | 906.40 | 908.20 | 903.60 | 903.60 | 771.3K |
| 11:35 | 903.30 | 903.30 | 899.40 | 899.60 | 1,785.9K |
| 11:40 | 899.70 | 899.70 | 897.80 | 897.80 | 1,294.9K |
| 11:45 | 898.20 | 899.30 | 897.40 | 899.30 | 667.4K |
| 11:50 | 900.60 | 901.60 | 900.50 | 901.60 | 898.8K |
| 11:55 | 901.90 | 903.30 | 901.90 | 902.40 | 476.8K |
| 12:00 | 902.60 | 903.50 | 902.20 | 902.20 | 720.9K |
| 12:05 | 900.10 | 900.20 | 898.90 | 900.20 | 466.0K |
| 12:10 | 899.10 | 900.90 | 898.20 | 900.90 | 758.7K |
| 12:15 | 900.80 | 902.80 | 900.60 | 902.80 | 448.1K |
| 12:20 | 902.50 | 902.50 | 899.80 | 899.80 | 381.1K |
| 12:25 | 900.40 | 900.40 | 898.60 | 899.10 | 627.5K |
| 12:30 | 899.70 | 899.70 | 896.20 | 897.90 | 883.4K |
| 12:35 | 897.10 | 898.50 | 897.10 | 897.80 | 478.3K |
| 12:40 | 897.60 | 899.90 | 896.90 | 899.90 | 375.5K |
| 12:45 | 899.80 | 900.70 | 899.50 | 899.60 | 796.3K |
| 12:50 | 899.80 | 899.80 | 897.60 | 897.60 | 366.7K |
| 12:55 | 897.90 | 898.00 | 897.30 | 897.90 | 526.1K |
| 13:00 | 899.00 | 899.60 | 897.80 | 899.40 | 392.8K |
| 13:05 | 901.30 | 901.50 | 900.80 | 901.50 | 438.0K |
| 13:10 | 901.10 | 902.80 | 901.10 | 902.80 | 785.4K |
| 13:15 | 902.80 | 904.10 | 902.80 | 904.10 | 331.3K |
| 13:20 | 904.60 | 905.50 | 904.50 | 905.00 | 453.0K |
| 13:25 | 905.00 | 905.00 | 903.20 | 903.70 | 304.1K |
| 13:30 | 903.70 | 904.60 | 903.60 | 904.50 | 301.0K |
| 13:35 | 903.90 | 904.10 | 903.40 | 903.50 | 253.4K |
| 13:40 | 903.20 | 903.20 | 901.80 | 901.80 | 452.1K |
| 13:45 | 901.60 | 901.60 | 899.90 | 900.10 | 600.5K |
| 13:50 | 900.10 | 900.90 | 899.80 | 900.90 | 281.1K |
| 13:55 | 902.20 | 902.40 | 900.00 | 900.00 | 481.5K |
| 14:00 | 900.90 | 904.80 | 900.30 | 904.80 | 348.1K |
| 14:05 | 905.00 | 908.10 | 905.00 | 908.10 | 428.7K |
| 14:10 | 908.00 | 908.00 | 905.90 | 906.50 | 416.9K |
| 14:15 | 906.90 | 907.40 | 906.50 | 906.50 | 282.7K |
| 14:20 | 906.60 | 907.00 | 906.20 | 907.00 | 185.6K |
| 14:25 | 907.30 | 908.40 | 907.30 | 907.80 | 167.6K |
| 14:30 | 908.10 | 908.50 | 906.70 | 906.70 | 180.9K |
| 14:35 | 906.60 | 906.60 | 904.90 | 905.00 | 274.2K |
| 14:40 | 905.10 | 905.70 | 905.00 | 905.50 | 274.1K |
| 14:45 | 905.90 | 906.50 | 905.90 | 906.20 | 276.6K |
| 14:50 | 906.30 | 906.40 | 905.80 | 905.90 | 212.0K |
| 14:55 | 905.90 | 907.30 | 905.80 | 907.30 | 597.0K |
| 15:00 | 908.00 | 908.70 | 908.00 | 908.50 | 511.7K |
| 15:05 | 908.90 | 909.30 | 908.80 | 908.80 | 393.7K |
| 15:10 | 909.50 | 911.20 | 909.20 | 911.10 | 330.5K |
| 15:15 | 910.80 | 912.20 | 910.50 | 912.20 | 304.5K |
| 15:20 | 912.80 | 914.20 | 912.80 | 914.20 | 354.6K |
| 15:25 | 914.20 | 915.80 | 914.20 | 915.10 | 391.9K |
| 15:30 | 915.60 | 917.90 | 915.60 | 917.90 | 775.5K |
| 15:35 | 917.90 | 917.90 | 916.50 | 917.00 | 659.6K |
| 15:40 | 918.50 | 919.50 | 918.30 | 918.60 | 603.3K |
| 15:45 | 919.40 | 922.50 | 919.40 | 922.50 | 535.6K |
| 15:50 | 922.80 | 924.30 | 922.80 | 924.30 | 690.4K |
| 15:55 | 924.00 | 924.00 | 922.50 | 923.90 | 1,111.7K |
| 16:00 | 924.30 | 924.30 | 922.80 | 924.10 | 653.2K |
| 16:05 | 922.90 | 924.80 | 922.90 | 924.70 | 436.3K |
| 16:10 | 924.20 | 925.40 | 924.00 | 924.80 | 605.3K |
| 16:15 | 924.40 | 924.60 | 923.80 | 924.60 | 621.6K |
| 16:20 | 924.30 | 925.10 | 924.20 | 925.00 | 365.5K |
| 16:25 | 924.40 | 925.10 | 924.20 | 924.30 | 425.4K |
| 16:30 | 924.60 | 925.90 | 924.60 | 925.90 | 653.6K |
| 16:35 | 926.20 | 929.00 | 926.20 | 929.00 | 1,071.7K |
| 16:40 | 929.50 | 930.10 | 928.60 | 928.60 | 789.7K |
| 16:45 | 929.10 | 930.40 | 929.10 | 930.40 | 605.9K |
| 16:50 | 930.40 | 932.00 | 930.40 | 932.00 | 635.8K |
| 16:55 | 932.40 | 932.40 | 931.50 | 931.80 | 770.6K |
| 17:00 | 931.80 | 932.00 | 931.20 | 931.30 | 628.8K |
| 17:05 | 931.20 | 931.70 | 930.70 | 931.60 | 965.9K |
| 17:10 | 931.40 | 931.60 | 930.60 | 930.90 | 757.5K |
| 17:15 | 930.90 | 931.60 | 930.80 | 931.00 | 811.7K |
| 17:20 | 931.40 | 932.00 | 930.90 | 930.90 | 1,126.3K |
| 17:25 | 930.50 | 931.00 | 929.90 | 931.00 | 1,308.9K |
| 17:35 | 931.30 | 931.30 | 931.30 | 931.30 | 0.0K |