1,858.10
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,058.30 | 1,058.30 | 1,033.50 | 1,035.40 | 36,040.2K |
| 09:05 | 1,037.10 | 1,037.30 | 1,032.80 | 1,037.30 | 10,664.7K |
| 09:10 | 1,035.40 | 1,035.40 | 1,016.60 | 1,021.20 | 22,001.8K |
| 09:15 | 1,016.30 | 1,021.40 | 1,012.80 | 1,021.40 | 8,987.4K |
| 09:20 | 1,016.80 | 1,026.30 | 1,016.80 | 1,026.30 | 6,767.1K |
| 09:25 | 1,023.90 | 1,023.90 | 1,010.20 | 1,010.20 | 6,201.2K |
| 09:30 | 1,005.70 | 1,005.70 | 1,000.40 | 1,003.10 | 4,336.1K |
| 09:35 | 1,001.40 | 1,002.00 | 990.60 | 990.60 | 3,840.5K |
| 09:40 | 991.30 | 1,001.00 | 990.10 | 999.40 | 4,470.7K |
| 09:45 | 1,001.50 | 1,002.00 | 995.80 | 998.40 | 3,747.2K |
| 09:50 | 1,001.60 | 1,001.60 | 994.80 | 994.80 | 2,110.0K |
| 09:55 | 990.50 | 991.90 | 983.50 | 983.90 | 2,708.7K |
| 10:00 | 986.10 | 988.40 | 981.40 | 984.70 | 3,649.8K |
| 10:05 | 987.30 | 993.80 | 986.90 | 993.80 | 1,782.1K |
| 10:10 | 992.90 | 992.90 | 984.00 | 984.00 | 1,771.4K |
| 10:15 | 984.90 | 988.30 | 984.00 | 988.30 | 1,344.9K |
| 10:20 | 987.10 | 987.50 | 975.30 | 975.30 | 2,519.0K |
| 10:25 | 976.40 | 980.10 | 973.80 | 980.10 | 2,100.4K |
| 10:30 | 978.40 | 981.70 | 973.70 | 975.40 | 2,377.6K |
| 10:35 | 973.20 | 973.20 | 969.60 | 972.50 | 2,222.4K |
| 10:40 | 975.30 | 983.50 | 975.30 | 983.50 | 1,702.5K |
| 10:45 | 986.40 | 994.50 | 986.40 | 991.80 | 1,594.2K |
| 10:50 | 991.50 | 991.50 | 984.90 | 984.90 | 1,557.0K |
| 10:55 | 985.90 | 985.90 | 981.70 | 984.50 | 954.4K |
| 11:00 | 984.80 | 984.80 | 982.50 | 983.50 | 1,098.2K |
| 11:05 | 984.50 | 984.50 | 976.90 | 977.00 | 956.1K |
| 11:10 | 978.00 | 980.70 | 975.70 | 980.20 | 1,050.3K |
| 11:15 | 981.00 | 981.50 | 976.90 | 979.20 | 1,217.9K |
| 11:20 | 980.10 | 987.90 | 980.10 | 986.10 | 1,034.3K |
| 11:25 | 985.60 | 985.60 | 975.20 | 976.10 | 1,124.8K |
| 11:30 | 975.40 | 984.30 | 975.40 | 982.80 | 1,091.3K |
| 11:35 | 983.80 | 986.00 | 982.10 | 982.10 | 893.9K |
| 11:40 | 982.70 | 982.70 | 977.00 | 977.00 | 795.2K |
| 11:45 | 977.70 | 978.40 | 976.00 | 977.00 | 611.0K |
| 11:50 | 977.60 | 986.10 | 977.60 | 986.10 | 1,102.3K |
| 11:55 | 988.80 | 994.40 | 988.70 | 988.70 | 1,399.5K |
| 12:00 | 989.20 | 989.20 | 985.60 | 988.20 | 914.4K |
| 12:05 | 987.90 | 992.50 | 987.00 | 992.50 | 669.7K |
| 12:10 | 994.10 | 999.60 | 994.10 | 999.60 | 1,218.9K |
| 12:15 | 999.90 | 1,001.50 | 999.20 | 1,001.50 | 808.6K |
| 12:20 | 1,001.70 | 1,002.40 | 999.50 | 1,000.60 | 904.0K |
| 12:25 | 1,000.50 | 1,004.10 | 999.20 | 1,004.10 | 773.8K |
| 12:30 | 1,003.40 | 1,007.00 | 1,003.40 | 1,006.30 | 966.3K |
| 12:35 | 1,007.10 | 1,010.50 | 1,004.50 | 1,010.30 | 1,135.1K |
| 12:40 | 1,010.70 | 1,012.30 | 1,006.40 | 1,006.80 | 886.2K |
| 12:45 | 1,006.30 | 1,007.40 | 1,006.30 | 1,007.40 | 629.2K |
| 12:50 | 1,007.30 | 1,007.90 | 1,001.60 | 1,001.70 | 677.4K |
| 12:55 | 1,001.80 | 1,004.20 | 1,001.80 | 1,004.20 | 860.2K |
| 13:00 | 1,005.20 | 1,005.20 | 1,002.60 | 1,003.40 | 669.5K |
| 13:05 | 1,003.10 | 1,003.10 | 997.60 | 998.40 | 922.7K |
| 13:10 | 998.90 | 1,003.20 | 998.90 | 1,003.20 | 681.4K |
| 13:15 | 1,003.60 | 1,005.10 | 1,002.90 | 1,004.80 | 500.7K |
| 13:20 | 1,004.80 | 1,004.80 | 1,002.60 | 1,002.60 | 635.2K |
| 13:25 | 1,002.40 | 1,002.40 | 988.80 | 988.80 | 1,422.4K |
| 13:30 | 988.60 | 990.90 | 986.10 | 990.10 | 1,299.2K |
| 13:35 | 990.80 | 993.70 | 989.80 | 992.50 | 707.1K |
| 13:40 | 992.50 | 992.80 | 989.60 | 989.60 | 1,360.0K |
| 13:45 | 989.50 | 989.90 | 986.50 | 986.80 | 1,019.7K |
| 13:50 | 985.90 | 985.90 | 980.60 | 980.60 | 1,601.0K |
| 13:55 | 980.40 | 982.30 | 979.90 | 982.10 | 856.7K |
| 14:00 | 982.00 | 982.00 | 976.30 | 976.30 | 693.6K |
| 14:05 | 976.40 | 978.00 | 975.40 | 978.00 | 582.0K |
| 14:10 | 978.30 | 979.30 | 976.30 | 977.00 | 841.4K |
| 14:15 | 975.80 | 979.20 | 975.10 | 978.20 | 642.6K |
| 14:20 | 976.90 | 976.90 | 972.00 | 975.10 | 1,450.6K |
| 14:25 | 975.20 | 978.40 | 975.20 | 977.90 | 611.6K |
| 14:30 | 981.80 | 992.30 | 981.80 | 986.40 | 1,915.8K |
| 14:35 | 987.00 | 987.00 | 976.80 | 980.80 | 952.9K |
| 14:40 | 980.20 | 981.30 | 977.70 | 977.80 | 699.0K |
| 14:45 | 978.00 | 979.80 | 974.00 | 979.50 | 767.4K |
| 14:50 | 979.80 | 979.80 | 976.20 | 979.00 | 727.6K |
| 14:55 | 978.80 | 980.30 | 978.00 | 979.80 | 589.1K |
| 15:00 | 982.00 | 983.40 | 982.00 | 983.40 | 614.6K |
| 15:05 | 982.80 | 986.90 | 982.80 | 986.40 | 687.5K |
| 15:10 | 987.60 | 989.30 | 987.60 | 988.70 | 734.7K |
| 15:15 | 990.70 | 999.00 | 990.50 | 999.00 | 951.7K |
| 15:20 | 999.10 | 999.10 | 992.10 | 992.10 | 909.3K |
| 15:25 | 991.90 | 992.60 | 986.40 | 987.60 | 834.7K |
| 15:30 | 985.70 | 986.80 | 976.60 | 979.20 | 1,372.6K |
| 15:35 | 978.80 | 980.90 | 974.80 | 978.00 | 1,609.8K |
| 15:40 | 977.20 | 977.20 | 974.50 | 976.10 | 967.5K |
| 15:45 | 979.00 | 982.90 | 979.00 | 982.20 | 1,252.7K |
| 15:50 | 979.70 | 985.50 | 979.70 | 982.00 | 887.9K |
| 15:55 | 983.70 | 985.70 | 976.40 | 976.40 | 1,214.5K |
| 16:00 | 976.40 | 977.70 | 971.70 | 974.10 | 2,051.6K |
| 16:05 | 976.60 | 980.90 | 969.40 | 970.80 | 1,639.6K |
| 16:10 | 970.10 | 975.00 | 969.60 | 974.90 | 1,085.2K |
| 16:15 | 976.40 | 977.20 | 973.00 | 973.00 | 1,239.2K |
| 16:20 | 975.30 | 978.40 | 973.10 | 978.40 | 1,032.5K |
| 16:25 | 978.80 | 982.10 | 978.80 | 979.80 | 1,071.9K |
| 16:30 | 979.40 | 982.30 | 978.80 | 981.80 | 1,150.6K |
| 16:35 | 981.50 | 984.60 | 981.50 | 984.00 | 1,092.1K |
| 16:40 | 984.30 | 984.70 | 979.90 | 980.20 | 932.8K |
| 16:45 | 980.60 | 981.50 | 980.00 | 980.60 | 862.9K |
| 16:50 | 982.20 | 983.90 | 979.60 | 979.60 | 1,103.9K |
| 16:55 | 980.00 | 980.00 | 972.40 | 972.40 | 1,071.4K |
| 17:00 | 971.70 | 971.90 | 969.50 | 971.50 | 1,999.3K |
| 17:05 | 971.70 | 979.10 | 970.90 | 979.10 | 1,706.5K |
| 17:10 | 979.40 | 982.50 | 979.40 | 982.30 | 1,666.1K |
| 17:15 | 980.80 | 980.80 | 976.40 | 977.20 | 1,270.5K |
| 17:20 | 975.40 | 975.60 | 973.20 | 973.80 | 1,780.9K |
| 17:25 | 975.50 | 975.50 | 967.80 | 967.80 | 3,377.3K |
| 17:30 | 968.00 | 968.00 | 968.00 | 968.00 | 81.7K |
| 17:35 | 960.90 | 960.90 | 960.90 | 960.90 | 0.0K |