1,836.50
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 857.10 | 858.60 | 853.20 | 854.60 | 8,294.0K |
| 09:05 | 854.50 | 860.90 | 854.50 | 860.80 | 3,246.6K |
| 09:10 | 859.50 | 859.50 | 854.00 | 854.90 | 2,190.8K |
| 09:15 | 853.10 | 855.40 | 853.10 | 854.20 | 1,929.9K |
| 09:20 | 854.00 | 854.60 | 853.50 | 854.40 | 2,165.6K |
| 09:25 | 855.30 | 859.70 | 855.30 | 859.30 | 1,387.9K |
| 09:30 | 857.20 | 860.90 | 857.20 | 859.70 | 1,738.8K |
| 09:35 | 858.80 | 858.80 | 855.10 | 855.10 | 2,063.3K |
| 09:40 | 854.80 | 857.90 | 854.80 | 857.90 | 1,506.2K |
| 09:45 | 858.10 | 860.80 | 858.10 | 859.30 | 1,309.4K |
| 09:50 | 859.50 | 861.70 | 859.50 | 861.20 | 1,008.8K |
| 09:55 | 861.10 | 861.70 | 859.20 | 861.70 | 1,014.8K |
| 10:00 | 861.40 | 861.40 | 859.20 | 860.00 | 1,993.6K |
| 10:05 | 860.50 | 861.70 | 860.20 | 861.70 | 1,163.2K |
| 10:10 | 861.40 | 861.60 | 859.70 | 861.30 | 1,151.1K |
| 10:15 | 861.60 | 862.50 | 861.40 | 861.60 | 1,192.1K |
| 10:20 | 862.00 | 862.00 | 860.00 | 860.20 | 945.8K |
| 10:25 | 859.50 | 860.40 | 858.40 | 860.40 | 879.8K |
| 10:30 | 861.10 | 861.90 | 860.80 | 861.70 | 821.6K |
| 10:35 | 861.80 | 861.80 | 858.60 | 859.10 | 1,030.3K |
| 10:40 | 859.10 | 859.50 | 857.90 | 858.70 | 1,056.8K |
| 10:45 | 858.50 | 858.70 | 857.80 | 857.80 | 843.8K |
| 10:50 | 856.70 | 857.80 | 855.60 | 856.80 | 1,120.4K |
| 10:55 | 856.30 | 858.60 | 856.30 | 857.90 | 600.2K |
| 11:00 | 858.40 | 859.50 | 858.30 | 858.70 | 484.6K |
| 11:05 | 858.40 | 861.30 | 858.40 | 860.50 | 564.0K |
| 11:10 | 860.80 | 864.00 | 860.80 | 863.40 | 466.4K |
| 11:15 | 863.50 | 863.50 | 860.70 | 860.70 | 605.5K |
| 11:20 | 860.80 | 863.00 | 860.80 | 862.80 | 551.2K |
| 11:25 | 861.40 | 861.40 | 859.10 | 859.10 | 545.2K |
| 11:30 | 859.70 | 861.40 | 859.20 | 861.40 | 539.9K |
| 11:35 | 861.40 | 861.40 | 859.80 | 861.40 | 474.9K |
| 11:40 | 861.50 | 862.10 | 861.30 | 861.80 | 456.9K |
| 11:45 | 860.90 | 862.00 | 860.40 | 861.30 | 615.8K |
| 11:50 | 860.90 | 861.30 | 860.50 | 861.00 | 805.7K |
| 11:55 | 860.90 | 861.50 | 860.20 | 860.40 | 829.4K |
| 12:00 | 860.20 | 862.20 | 859.40 | 862.20 | 513.8K |
| 12:05 | 862.60 | 863.20 | 862.50 | 862.80 | 585.2K |
| 12:10 | 862.80 | 862.80 | 861.30 | 861.60 | 634.7K |
| 12:15 | 861.80 | 864.30 | 861.80 | 864.20 | 875.0K |
| 12:20 | 864.30 | 864.30 | 863.20 | 864.00 | 600.3K |
| 12:25 | 863.90 | 864.30 | 863.40 | 863.40 | 630.7K |
| 12:30 | 863.10 | 863.60 | 862.80 | 863.10 | 599.1K |
| 12:35 | 862.60 | 862.60 | 860.80 | 860.80 | 729.2K |
| 12:40 | 861.30 | 862.30 | 861.00 | 862.30 | 539.6K |
| 12:45 | 862.40 | 863.30 | 860.60 | 860.60 | 518.8K |
| 12:50 | 861.10 | 861.60 | 860.20 | 860.20 | 678.4K |
| 12:55 | 859.90 | 860.00 | 859.50 | 860.00 | 688.8K |
| 13:00 | 860.70 | 862.30 | 860.20 | 861.70 | 703.5K |
| 13:05 | 861.90 | 863.40 | 861.70 | 863.40 | 569.5K |
| 13:10 | 863.80 | 866.20 | 863.80 | 866.20 | 687.5K |
| 13:15 | 866.20 | 866.20 | 864.00 | 864.50 | 382.8K |
| 13:20 | 864.50 | 865.00 | 864.20 | 864.70 | 338.0K |
| 13:25 | 865.00 | 866.50 | 864.90 | 866.50 | 643.0K |
| 13:30 | 867.00 | 867.80 | 866.20 | 866.20 | 810.3K |
| 13:35 | 865.70 | 865.90 | 864.40 | 864.40 | 333.4K |
| 13:40 | 864.30 | 864.30 | 862.10 | 862.10 | 473.8K |
| 13:45 | 860.80 | 862.40 | 860.80 | 862.00 | 907.9K |
| 13:50 | 861.40 | 861.70 | 860.70 | 861.60 | 430.7K |
| 13:55 | 861.10 | 861.40 | 860.60 | 860.60 | 755.7K |
| 14:00 | 860.70 | 862.30 | 860.70 | 862.30 | 441.3K |
| 14:05 | 862.10 | 863.40 | 861.80 | 863.00 | 282.6K |
| 14:10 | 862.20 | 864.10 | 862.20 | 864.10 | 355.0K |
| 14:15 | 864.40 | 866.80 | 864.40 | 866.80 | 575.7K |
| 14:20 | 866.50 | 867.00 | 866.50 | 866.90 | 596.8K |
| 14:25 | 867.20 | 868.20 | 867.20 | 867.70 | 373.1K |
| 14:30 | 867.30 | 868.40 | 866.70 | 868.00 | 805.9K |
| 14:35 | 868.30 | 868.30 | 865.20 | 865.20 | 630.3K |
| 14:40 | 865.00 | 865.90 | 864.80 | 865.40 | 347.3K |
| 14:45 | 865.30 | 866.30 | 865.20 | 865.80 | 564.0K |
| 14:50 | 865.60 | 865.60 | 864.00 | 864.50 | 430.0K |
| 14:55 | 864.40 | 865.80 | 864.40 | 865.50 | 416.7K |
| 15:00 | 865.10 | 866.50 | 865.10 | 866.10 | 649.1K |
| 15:05 | 865.80 | 867.60 | 865.70 | 867.20 | 566.0K |
| 15:10 | 867.30 | 868.50 | 867.10 | 868.50 | 436.6K |
| 15:15 | 868.90 | 869.70 | 867.10 | 868.60 | 4,095.3K |
| 15:20 | 869.10 | 871.20 | 869.10 | 871.20 | 823.2K |
| 15:25 | 871.10 | 871.10 | 869.90 | 870.90 | 848.1K |
| 15:30 | 871.90 | 873.00 | 869.00 | 869.00 | 1,090.6K |
| 15:35 | 870.20 | 871.20 | 869.80 | 870.30 | 939.7K |
| 15:40 | 870.30 | 871.90 | 870.20 | 871.00 | 679.8K |
| 15:45 | 871.10 | 871.80 | 870.50 | 870.70 | 702.6K |
| 15:50 | 871.20 | 874.20 | 871.20 | 874.20 | 1,065.7K |
| 15:55 | 874.60 | 875.40 | 873.70 | 873.70 | 1,260.8K |
| 16:00 | 873.70 | 876.10 | 873.70 | 876.10 | 664.7K |
| 16:05 | 875.90 | 875.90 | 873.40 | 873.60 | 845.0K |
| 16:10 | 873.10 | 873.30 | 870.90 | 870.90 | 749.8K |
| 16:15 | 871.10 | 871.30 | 868.60 | 868.70 | 784.7K |
| 16:20 | 868.70 | 871.10 | 868.00 | 871.10 | 707.9K |
| 16:25 | 870.70 | 870.70 | 869.70 | 869.70 | 606.1K |
| 16:30 | 870.30 | 871.10 | 870.00 | 871.10 | 604.9K |
| 16:35 | 870.90 | 872.40 | 870.30 | 872.40 | 833.1K |
| 16:40 | 873.00 | 873.00 | 871.80 | 873.00 | 1,146.4K |
| 16:45 | 873.20 | 873.90 | 872.80 | 873.80 | 1,222.3K |
| 16:50 | 873.80 | 873.80 | 871.50 | 871.70 | 916.1K |
| 16:55 | 871.60 | 872.30 | 871.20 | 871.50 | 905.9K |
| 17:00 | 871.80 | 871.80 | 869.20 | 869.20 | 1,356.3K |
| 17:05 | 868.40 | 868.40 | 864.80 | 864.90 | 1,418.7K |
| 17:10 | 865.10 | 867.20 | 864.80 | 867.20 | 1,210.9K |
| 17:15 | 867.20 | 867.90 | 866.70 | 867.70 | 1,166.7K |
| 17:20 | 867.80 | 867.80 | 866.90 | 867.50 | 1,798.1K |
| 17:25 | 867.40 | 867.40 | 865.50 | 865.50 | 2,481.4K |
| 17:35 | 864.40 | 864.40 | 864.40 | 864.40 | 0.0K |