1,858.10
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,110.30 | 1,111.30 | 1,098.10 | 1,098.10 | 3,667.0K |
| 09:05 | 1,096.10 | 1,096.10 | 1,092.10 | 1,092.20 | 1,501.2K |
| 09:10 | 1,093.30 | 1,102.50 | 1,093.30 | 1,100.60 | 747.7K |
| 09:15 | 1,098.70 | 1,108.20 | 1,098.70 | 1,107.90 | 1,029.0K |
| 09:20 | 1,106.60 | 1,107.60 | 1,104.40 | 1,107.60 | 772.7K |
| 09:25 | 1,108.60 | 1,112.50 | 1,108.60 | 1,111.10 | 780.8K |
| 09:30 | 1,110.20 | 1,111.30 | 1,107.70 | 1,108.10 | 856.9K |
| 09:35 | 1,108.10 | 1,108.50 | 1,102.70 | 1,102.70 | 1,247.2K |
| 09:40 | 1,101.90 | 1,103.40 | 1,101.90 | 1,102.30 | 760.5K |
| 09:45 | 1,102.10 | 1,103.80 | 1,098.20 | 1,098.20 | 818.9K |
| 09:50 | 1,097.90 | 1,098.70 | 1,097.40 | 1,097.90 | 552.8K |
| 09:55 | 1,097.70 | 1,097.70 | 1,093.80 | 1,094.80 | 591.3K |
| 10:00 | 1,094.00 | 1,097.70 | 1,094.00 | 1,094.50 | 602.9K |
| 10:05 | 1,094.40 | 1,096.60 | 1,094.40 | 1,095.30 | 363.3K |
| 10:10 | 1,095.00 | 1,095.80 | 1,094.70 | 1,095.40 | 325.9K |
| 10:15 | 1,094.60 | 1,095.10 | 1,091.40 | 1,091.40 | 443.2K |
| 10:20 | 1,091.70 | 1,091.70 | 1,089.30 | 1,089.70 | 600.9K |
| 10:25 | 1,089.40 | 1,092.40 | 1,089.40 | 1,092.40 | 378.6K |
| 10:30 | 1,093.10 | 1,096.20 | 1,091.90 | 1,091.90 | 765.8K |
| 10:35 | 1,091.70 | 1,095.30 | 1,091.70 | 1,095.30 | 385.2K |
| 10:40 | 1,094.90 | 1,095.60 | 1,093.10 | 1,093.10 | 480.8K |
| 10:45 | 1,093.60 | 1,094.50 | 1,092.30 | 1,094.00 | 637.6K |
| 10:50 | 1,094.60 | 1,097.10 | 1,094.10 | 1,094.10 | 431.6K |
| 10:55 | 1,092.90 | 1,094.10 | 1,092.00 | 1,093.60 | 486.5K |
| 11:00 | 1,093.50 | 1,096.00 | 1,093.50 | 1,096.00 | 402.1K |
| 11:05 | 1,095.50 | 1,096.60 | 1,094.00 | 1,094.00 | 410.2K |
| 11:10 | 1,091.40 | 1,094.50 | 1,091.40 | 1,093.70 | 562.0K |
| 11:15 | 1,094.00 | 1,094.80 | 1,092.00 | 1,094.80 | 541.6K |
| 11:20 | 1,095.10 | 1,097.40 | 1,095.10 | 1,096.80 | 284.4K |
| 11:25 | 1,096.40 | 1,097.80 | 1,095.20 | 1,097.10 | 254.7K |
| 11:30 | 1,098.20 | 1,098.30 | 1,095.80 | 1,097.20 | 247.8K |
| 11:35 | 1,097.30 | 1,098.00 | 1,097.20 | 1,098.00 | 255.2K |
| 11:40 | 1,098.10 | 1,100.30 | 1,098.10 | 1,100.30 | 298.7K |
| 11:45 | 1,099.60 | 1,103.90 | 1,099.00 | 1,103.90 | 598.6K |
| 11:50 | 1,102.60 | 1,105.50 | 1,102.60 | 1,105.40 | 3,334.1K |
| 11:55 | 1,105.50 | 1,107.20 | 1,105.20 | 1,105.20 | 2,523.6K |
| 12:00 | 1,106.90 | 1,106.90 | 1,103.50 | 1,104.90 | 748.7K |
| 12:05 | 1,105.80 | 1,109.30 | 1,105.80 | 1,108.80 | 425.9K |
| 12:10 | 1,109.40 | 1,109.40 | 1,102.90 | 1,102.90 | 609.7K |
| 12:15 | 1,103.20 | 1,103.20 | 1,099.40 | 1,099.80 | 332.7K |
| 12:20 | 1,099.30 | 1,100.60 | 1,099.30 | 1,100.30 | 632.1K |
| 12:25 | 1,100.30 | 1,100.40 | 1,098.80 | 1,098.80 | 313.6K |
| 12:30 | 1,099.60 | 1,101.30 | 1,099.20 | 1,099.70 | 346.2K |
| 12:35 | 1,099.80 | 1,099.80 | 1,098.60 | 1,098.60 | 372.3K |
| 12:40 | 1,098.80 | 1,098.80 | 1,095.70 | 1,096.40 | 522.3K |
| 12:45 | 1,096.40 | 1,098.20 | 1,096.10 | 1,098.20 | 675.3K |
| 12:50 | 1,098.60 | 1,101.50 | 1,098.60 | 1,101.50 | 260.0K |
| 12:55 | 1,101.50 | 1,101.90 | 1,100.30 | 1,101.20 | 282.4K |
| 13:00 | 1,101.30 | 1,102.30 | 1,100.10 | 1,100.50 | 404.6K |
| 13:05 | 1,099.90 | 1,099.90 | 1,097.90 | 1,098.20 | 327.1K |
| 13:10 | 1,097.10 | 1,097.70 | 1,097.10 | 1,097.50 | 356.2K |
| 13:15 | 1,097.50 | 1,101.00 | 1,097.50 | 1,100.50 | 215.3K |
| 13:20 | 1,100.40 | 1,100.40 | 1,098.90 | 1,098.90 | 222.5K |
| 13:25 | 1,099.10 | 1,100.30 | 1,099.10 | 1,100.30 | 397.2K |
| 13:30 | 1,099.70 | 1,099.70 | 1,098.50 | 1,098.50 | 535.0K |
| 13:35 | 1,098.10 | 1,098.60 | 1,097.60 | 1,097.60 | 188.3K |
| 13:40 | 1,097.00 | 1,097.00 | 1,095.80 | 1,096.10 | 273.1K |
| 13:45 | 1,096.30 | 1,100.50 | 1,096.30 | 1,100.50 | 456.7K |
| 13:50 | 1,100.00 | 1,100.50 | 1,099.30 | 1,099.30 | 275.0K |
| 13:55 | 1,099.40 | 1,101.80 | 1,099.40 | 1,101.80 | 176.6K |
| 14:00 | 1,102.50 | 1,112.40 | 1,102.50 | 1,106.60 | 1,351.0K |
| 14:05 | 1,106.70 | 1,106.70 | 1,104.40 | 1,104.40 | 249.2K |
| 14:10 | 1,104.30 | 1,104.30 | 1,102.50 | 1,102.50 | 324.3K |
| 14:15 | 1,102.50 | 1,106.50 | 1,102.50 | 1,106.30 | 421.9K |
| 14:20 | 1,106.10 | 1,106.70 | 1,104.80 | 1,106.70 | 459.5K |
| 14:25 | 1,106.80 | 1,107.70 | 1,106.10 | 1,106.50 | 506.1K |
| 14:30 | 1,107.70 | 1,108.50 | 1,106.70 | 1,108.50 | 468.5K |
| 14:35 | 1,108.80 | 1,109.10 | 1,107.60 | 1,107.60 | 225.0K |
| 14:40 | 1,107.30 | 1,107.30 | 1,105.20 | 1,105.20 | 264.9K |
| 14:45 | 1,105.00 | 1,106.00 | 1,104.10 | 1,106.00 | 314.9K |
| 14:50 | 1,106.40 | 1,109.00 | 1,106.40 | 1,108.80 | 292.4K |
| 14:55 | 1,108.70 | 1,108.70 | 1,105.00 | 1,105.00 | 454.2K |
| 15:00 | 1,105.50 | 1,105.80 | 1,104.50 | 1,105.80 | 521.9K |
| 15:05 | 1,105.20 | 1,105.40 | 1,103.60 | 1,103.90 | 414.8K |
| 15:10 | 1,103.70 | 1,106.30 | 1,103.60 | 1,105.80 | 1,235.1K |
| 15:15 | 1,105.80 | 1,105.80 | 1,102.70 | 1,102.70 | 1,510.3K |
| 15:20 | 1,101.90 | 1,103.00 | 1,098.10 | 1,098.40 | 1,201.3K |
| 15:25 | 1,097.10 | 1,098.70 | 1,096.60 | 1,097.70 | 815.6K |
| 15:30 | 1,099.70 | 1,100.60 | 1,096.30 | 1,099.30 | 1,154.7K |
| 15:35 | 1,096.80 | 1,098.20 | 1,096.70 | 1,096.80 | 1,305.0K |
| 15:40 | 1,096.50 | 1,104.30 | 1,096.50 | 1,102.60 | 1,055.5K |
| 15:45 | 1,101.30 | 1,102.30 | 1,100.60 | 1,101.80 | 926.2K |
| 15:50 | 1,102.40 | 1,106.70 | 1,102.40 | 1,106.30 | 487.5K |
| 15:55 | 1,105.50 | 1,106.00 | 1,104.10 | 1,106.00 | 532.7K |
| 16:00 | 1,104.70 | 1,108.10 | 1,104.70 | 1,106.70 | 690.2K |
| 16:05 | 1,107.20 | 1,108.80 | 1,106.50 | 1,107.90 | 892.8K |
| 16:10 | 1,108.00 | 1,110.10 | 1,107.60 | 1,107.60 | 580.1K |
| 16:15 | 1,109.40 | 1,109.40 | 1,105.30 | 1,106.80 | 1,307.5K |
| 16:20 | 1,107.40 | 1,107.50 | 1,105.00 | 1,105.00 | 1,340.4K |
| 16:25 | 1,107.60 | 1,108.10 | 1,105.20 | 1,105.20 | 940.2K |
| 16:30 | 1,106.30 | 1,106.30 | 1,102.90 | 1,102.90 | 1,454.4K |
| 16:35 | 1,103.60 | 1,104.70 | 1,101.70 | 1,101.70 | 1,746.1K |
| 16:40 | 1,103.60 | 1,106.20 | 1,103.60 | 1,106.20 | 869.0K |
| 16:45 | 1,106.70 | 1,111.30 | 1,106.70 | 1,111.30 | 933.2K |
| 16:50 | 1,110.80 | 1,111.30 | 1,108.70 | 1,111.30 | 693.5K |
| 16:55 | 1,110.60 | 1,110.60 | 1,106.40 | 1,106.80 | 641.5K |
| 17:00 | 1,107.40 | 1,111.10 | 1,107.40 | 1,111.10 | 644.2K |
| 17:05 | 1,112.00 | 1,115.70 | 1,112.00 | 1,114.20 | 879.7K |
| 17:10 | 1,113.60 | 1,118.40 | 1,113.60 | 1,118.40 | 1,233.5K |
| 17:15 | 1,118.00 | 1,118.40 | 1,117.30 | 1,117.30 | 910.2K |
| 17:20 | 1,116.20 | 1,116.20 | 1,111.60 | 1,111.60 | 976.1K |
| 17:25 | 1,111.00 | 1,111.80 | 1,110.10 | 1,110.80 | 1,245.0K |
| 17:35 | 1,106.20 | 1,106.20 | 1,106.20 | 1,106.20 | 0.0K |