1,836.50
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 937.60 | 942.80 | 937.60 | 942.40 | 4,621.6K |
| 09:05 | 942.40 | 942.40 | 938.70 | 938.80 | 857.4K |
| 09:10 | 938.90 | 944.20 | 938.20 | 944.20 | 1,233.2K |
| 09:15 | 945.50 | 946.10 | 944.10 | 946.10 | 754.6K |
| 09:20 | 946.00 | 946.00 | 944.10 | 944.10 | 590.2K |
| 09:25 | 944.90 | 948.40 | 944.30 | 948.40 | 636.8K |
| 09:30 | 948.50 | 949.40 | 947.80 | 947.80 | 681.1K |
| 09:35 | 948.10 | 949.80 | 947.40 | 949.60 | 741.9K |
| 09:40 | 948.90 | 948.90 | 947.20 | 948.40 | 530.2K |
| 09:45 | 948.30 | 948.70 | 947.60 | 948.70 | 600.6K |
| 09:50 | 948.50 | 949.00 | 946.80 | 947.10 | 447.8K |
| 09:55 | 947.60 | 948.40 | 947.60 | 948.10 | 304.9K |
| 10:00 | 947.00 | 948.00 | 947.00 | 947.50 | 606.4K |
| 10:05 | 946.10 | 946.20 | 944.00 | 946.20 | 656.3K |
| 10:10 | 946.80 | 946.90 | 944.60 | 944.60 | 529.4K |
| 10:15 | 944.80 | 946.10 | 944.40 | 945.40 | 449.8K |
| 10:20 | 944.80 | 944.80 | 941.80 | 941.80 | 501.2K |
| 10:25 | 941.80 | 942.10 | 939.80 | 939.80 | 485.0K |
| 10:30 | 940.50 | 940.80 | 938.10 | 939.10 | 717.5K |
| 10:35 | 940.00 | 941.60 | 939.50 | 941.60 | 714.9K |
| 10:40 | 942.10 | 942.20 | 941.10 | 941.10 | 558.5K |
| 10:45 | 942.00 | 942.00 | 940.00 | 940.20 | 460.2K |
| 10:50 | 940.10 | 940.80 | 939.20 | 939.50 | 429.2K |
| 10:55 | 939.80 | 941.30 | 939.80 | 940.30 | 422.2K |
| 11:00 | 940.20 | 941.80 | 940.20 | 940.40 | 296.9K |
| 11:05 | 940.20 | 940.60 | 937.90 | 938.30 | 337.3K |
| 11:10 | 939.00 | 940.00 | 938.70 | 938.70 | 476.0K |
| 11:15 | 938.40 | 939.20 | 938.20 | 938.60 | 423.7K |
| 11:20 | 938.50 | 940.20 | 937.90 | 940.10 | 565.1K |
| 11:25 | 940.00 | 940.70 | 939.30 | 939.30 | 258.0K |
| 11:30 | 939.70 | 941.30 | 939.60 | 940.90 | 252.4K |
| 11:35 | 940.80 | 941.80 | 940.80 | 941.30 | 340.1K |
| 11:40 | 941.30 | 942.30 | 941.30 | 941.30 | 306.0K |
| 11:45 | 940.60 | 940.70 | 939.90 | 940.50 | 237.4K |
| 11:50 | 939.90 | 939.90 | 937.60 | 937.60 | 683.7K |
| 11:55 | 937.70 | 937.70 | 934.30 | 934.70 | 707.8K |
| 12:00 | 934.20 | 934.20 | 932.20 | 932.20 | 499.6K |
| 12:05 | 932.40 | 933.90 | 932.40 | 933.30 | 391.4K |
| 12:10 | 932.70 | 933.40 | 931.90 | 933.40 | 625.2K |
| 12:15 | 933.10 | 934.70 | 933.10 | 934.00 | 347.2K |
| 12:20 | 933.70 | 933.70 | 932.00 | 932.50 | 675.9K |
| 12:25 | 932.60 | 932.80 | 930.90 | 930.90 | 509.8K |
| 12:30 | 930.30 | 930.30 | 928.40 | 929.20 | 647.9K |
| 12:35 | 929.20 | 929.30 | 928.30 | 928.80 | 404.7K |
| 12:40 | 928.30 | 930.40 | 928.30 | 929.90 | 397.3K |
| 12:45 | 929.90 | 930.50 | 929.90 | 930.40 | 201.8K |
| 12:50 | 929.80 | 929.80 | 928.60 | 928.60 | 374.1K |
| 12:55 | 928.80 | 930.40 | 928.50 | 930.40 | 408.7K |
| 13:00 | 929.60 | 929.60 | 927.10 | 927.10 | 1,076.4K |
| 13:05 | 927.50 | 928.20 | 926.70 | 928.20 | 457.4K |
| 13:10 | 928.20 | 930.10 | 928.10 | 930.10 | 310.2K |
| 13:15 | 930.70 | 930.70 | 929.20 | 929.40 | 506.7K |
| 13:20 | 929.40 | 929.40 | 926.60 | 926.80 | 513.6K |
| 13:25 | 926.70 | 927.70 | 926.70 | 927.50 | 459.5K |
| 13:30 | 927.40 | 929.40 | 927.00 | 929.30 | 680.1K |
| 13:35 | 929.40 | 931.00 | 929.40 | 930.60 | 285.3K |
| 13:40 | 931.00 | 932.30 | 931.00 | 932.30 | 407.1K |
| 13:45 | 932.40 | 932.60 | 931.90 | 932.60 | 382.1K |
| 13:50 | 932.70 | 933.80 | 932.20 | 932.20 | 297.8K |
| 13:55 | 932.50 | 934.30 | 932.50 | 934.00 | 349.7K |
| 14:00 | 934.30 | 935.70 | 934.30 | 935.70 | 304.1K |
| 14:05 | 936.00 | 936.60 | 935.70 | 935.70 | 271.0K |
| 14:10 | 935.80 | 935.80 | 934.70 | 934.70 | 190.8K |
| 14:15 | 934.80 | 935.70 | 934.40 | 934.60 | 309.7K |
| 14:20 | 935.30 | 935.90 | 933.80 | 933.80 | 501.0K |
| 14:25 | 933.80 | 934.50 | 933.40 | 933.40 | 524.7K |
| 14:30 | 934.70 | 935.80 | 934.00 | 935.80 | 693.8K |
| 14:35 | 935.90 | 936.60 | 935.10 | 935.90 | 466.4K |
| 14:40 | 936.20 | 936.90 | 936.10 | 936.50 | 194.5K |
| 14:45 | 935.60 | 936.10 | 935.20 | 935.30 | 328.3K |
| 14:50 | 935.50 | 937.30 | 935.50 | 937.30 | 288.9K |
| 14:55 | 936.90 | 936.90 | 936.20 | 936.20 | 460.6K |
| 15:00 | 937.00 | 937.20 | 933.20 | 933.20 | 614.0K |
| 15:05 | 933.20 | 934.90 | 932.80 | 934.90 | 359.2K |
| 15:10 | 935.00 | 937.30 | 935.00 | 935.70 | 315.6K |
| 15:15 | 935.80 | 936.10 | 935.20 | 935.20 | 161.9K |
| 15:20 | 935.30 | 937.40 | 935.30 | 937.40 | 304.2K |
| 15:25 | 938.10 | 939.30 | 938.10 | 939.30 | 394.5K |
| 15:30 | 939.60 | 939.80 | 938.10 | 939.10 | 467.8K |
| 15:35 | 939.20 | 939.20 | 938.30 | 938.30 | 199.2K |
| 15:40 | 939.00 | 943.00 | 939.00 | 943.00 | 757.8K |
| 15:45 | 943.20 | 943.30 | 942.40 | 942.50 | 511.3K |
| 15:50 | 942.80 | 944.40 | 942.80 | 944.30 | 900.4K |
| 15:55 | 944.20 | 945.90 | 944.20 | 945.90 | 548.6K |
| 16:00 | 945.80 | 946.20 | 945.00 | 945.00 | 516.6K |
| 16:05 | 945.20 | 946.50 | 945.20 | 946.50 | 610.2K |
| 16:10 | 947.10 | 948.30 | 947.10 | 948.30 | 410.9K |
| 16:15 | 948.10 | 948.40 | 947.80 | 947.80 | 414.7K |
| 16:20 | 947.90 | 949.00 | 947.90 | 949.00 | 436.9K |
| 16:25 | 949.40 | 950.00 | 949.10 | 949.90 | 1,055.7K |
| 16:30 | 950.00 | 950.00 | 947.80 | 948.00 | 475.4K |
| 16:35 | 948.10 | 948.10 | 947.50 | 947.90 | 293.5K |
| 16:40 | 947.60 | 948.40 | 947.00 | 948.40 | 355.0K |
| 16:45 | 948.80 | 949.50 | 948.70 | 949.00 | 405.5K |
| 16:50 | 948.90 | 948.90 | 947.20 | 947.20 | 380.6K |
| 16:55 | 946.80 | 947.90 | 946.60 | 946.60 | 905.9K |
| 17:00 | 946.60 | 946.80 | 946.10 | 946.20 | 647.9K |
| 17:05 | 946.00 | 947.90 | 946.00 | 947.70 | 521.0K |
| 17:10 | 947.70 | 948.60 | 947.70 | 948.60 | 633.6K |
| 17:15 | 948.40 | 949.80 | 948.40 | 949.50 | 1,075.4K |
| 17:20 | 949.20 | 949.30 | 948.80 | 948.90 | 867.2K |
| 17:25 | 948.80 | 950.10 | 948.80 | 949.70 | 995.0K |
| 17:35 | 947.00 | 947.00 | 947.00 | 947.00 | 0.0K |