1,842.30
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,330.90 | 1,337.90 | 1,330.90 | 1,332.90 | 9,319.0K |
| 09:05 | 1,332.70 | 1,343.40 | 1,332.70 | 1,343.40 | 2,228.9K |
| 09:10 | 1,343.90 | 1,351.70 | 1,343.90 | 1,351.70 | 1,228.8K |
| 09:15 | 1,350.30 | 1,352.80 | 1,347.70 | 1,352.10 | 1,741.4K |
| 09:20 | 1,351.10 | 1,352.70 | 1,347.80 | 1,347.80 | 1,690.0K |
| 09:25 | 1,347.30 | 1,347.60 | 1,343.40 | 1,343.40 | 1,523.4K |
| 09:30 | 1,343.40 | 1,348.30 | 1,343.40 | 1,345.60 | 1,296.4K |
| 09:35 | 1,346.90 | 1,352.40 | 1,346.90 | 1,350.80 | 804.8K |
| 09:40 | 1,351.50 | 1,352.60 | 1,347.70 | 1,347.70 | 957.7K |
| 09:45 | 1,346.80 | 1,346.80 | 1,342.60 | 1,344.40 | 934.7K |
| 09:50 | 1,345.20 | 1,349.40 | 1,345.20 | 1,349.40 | 1,154.5K |
| 09:55 | 1,350.60 | 1,350.80 | 1,348.20 | 1,350.80 | 1,274.2K |
| 10:00 | 1,351.70 | 1,352.00 | 1,346.00 | 1,346.50 | 1,637.8K |
| 10:05 | 1,348.30 | 1,351.70 | 1,348.30 | 1,349.60 | 826.7K |
| 10:10 | 1,349.50 | 1,349.60 | 1,346.30 | 1,346.30 | 929.1K |
| 10:15 | 1,345.30 | 1,345.30 | 1,342.60 | 1,342.60 | 1,010.4K |
| 10:20 | 1,343.10 | 1,343.40 | 1,341.40 | 1,341.40 | 1,276.3K |
| 10:25 | 1,338.10 | 1,338.10 | 1,333.30 | 1,333.30 | 1,877.2K |
| 10:30 | 1,332.90 | 1,334.50 | 1,331.20 | 1,331.80 | 1,732.4K |
| 10:35 | 1,331.80 | 1,334.50 | 1,331.40 | 1,332.30 | 720.5K |
| 10:40 | 1,331.70 | 1,334.10 | 1,331.70 | 1,333.00 | 641.9K |
| 10:45 | 1,334.20 | 1,336.10 | 1,334.20 | 1,335.90 | 1,026.4K |
| 10:50 | 1,337.00 | 1,339.50 | 1,337.00 | 1,338.50 | 622.0K |
| 10:55 | 1,338.70 | 1,338.70 | 1,333.80 | 1,333.80 | 485.9K |
| 11:00 | 1,333.90 | 1,334.50 | 1,330.40 | 1,330.40 | 771.4K |
| 11:05 | 1,329.50 | 1,332.40 | 1,327.10 | 1,327.10 | 763.2K |
| 11:10 | 1,327.70 | 1,328.90 | 1,327.10 | 1,328.40 | 563.2K |
| 11:15 | 1,328.00 | 1,331.00 | 1,328.00 | 1,330.40 | 744.3K |
| 11:20 | 1,330.10 | 1,332.00 | 1,329.90 | 1,332.00 | 941.2K |
| 11:25 | 1,334.10 | 1,334.10 | 1,332.40 | 1,333.70 | 1,567.3K |
| 11:30 | 1,333.70 | 1,334.30 | 1,329.80 | 1,330.00 | 1,237.5K |
| 11:35 | 1,330.40 | 1,334.20 | 1,330.10 | 1,334.20 | 1,670.6K |
| 11:40 | 1,336.00 | 1,336.20 | 1,335.70 | 1,336.20 | 948.8K |
| 11:45 | 1,335.90 | 1,337.20 | 1,335.20 | 1,337.00 | 597.9K |
| 11:50 | 1,336.30 | 1,338.40 | 1,335.80 | 1,338.30 | 529.3K |
| 11:55 | 1,338.70 | 1,338.70 | 1,337.10 | 1,337.90 | 514.6K |
| 12:00 | 1,338.00 | 1,338.50 | 1,337.50 | 1,337.90 | 459.1K |
| 12:05 | 1,338.20 | 1,338.20 | 1,336.90 | 1,337.50 | 349.4K |
| 12:10 | 1,337.10 | 1,337.60 | 1,335.60 | 1,336.10 | 444.1K |
| 12:15 | 1,335.70 | 1,335.70 | 1,335.10 | 1,335.60 | 293.4K |
| 12:20 | 1,336.20 | 1,337.40 | 1,336.20 | 1,337.30 | 545.3K |
| 12:25 | 1,337.00 | 1,337.00 | 1,335.20 | 1,336.30 | 418.4K |
| 12:30 | 1,336.20 | 1,336.90 | 1,335.10 | 1,335.70 | 376.4K |
| 12:35 | 1,336.00 | 1,336.70 | 1,335.90 | 1,336.00 | 347.0K |
| 12:40 | 1,336.30 | 1,337.20 | 1,335.90 | 1,337.00 | 264.0K |
| 12:45 | 1,336.70 | 1,337.30 | 1,335.70 | 1,337.30 | 413.2K |
| 12:50 | 1,337.40 | 1,338.20 | 1,337.40 | 1,338.00 | 308.6K |
| 12:55 | 1,337.70 | 1,338.00 | 1,337.50 | 1,337.70 | 383.2K |
| 13:00 | 1,339.10 | 1,339.50 | 1,338.30 | 1,339.10 | 334.8K |
| 13:05 | 1,339.20 | 1,339.20 | 1,336.90 | 1,336.90 | 341.3K |
| 13:10 | 1,336.80 | 1,338.40 | 1,336.50 | 1,338.40 | 343.8K |
| 13:15 | 1,338.10 | 1,339.70 | 1,338.10 | 1,339.50 | 288.1K |
| 13:20 | 1,339.20 | 1,340.30 | 1,339.00 | 1,339.80 | 520.3K |
| 13:25 | 1,339.10 | 1,340.30 | 1,338.60 | 1,340.30 | 564.7K |
| 13:30 | 1,339.70 | 1,340.10 | 1,337.80 | 1,338.80 | 385.5K |
| 13:35 | 1,338.60 | 1,339.30 | 1,338.60 | 1,339.30 | 500.5K |
| 13:40 | 1,339.00 | 1,339.00 | 1,337.20 | 1,337.70 | 360.8K |
| 13:45 | 1,339.00 | 1,339.20 | 1,337.70 | 1,337.80 | 439.5K |
| 13:50 | 1,337.80 | 1,339.60 | 1,337.80 | 1,339.20 | 284.6K |
| 13:55 | 1,339.20 | 1,339.80 | 1,338.20 | 1,339.80 | 340.6K |
| 14:00 | 1,340.60 | 1,342.50 | 1,340.50 | 1,342.40 | 435.5K |
| 14:05 | 1,342.20 | 1,345.10 | 1,342.20 | 1,344.10 | 679.9K |
| 14:10 | 1,344.20 | 1,346.30 | 1,344.20 | 1,345.90 | 581.9K |
| 14:15 | 1,345.30 | 1,345.30 | 1,344.20 | 1,344.30 | 390.8K |
| 14:20 | 1,344.10 | 1,346.30 | 1,344.10 | 1,345.20 | 848.7K |
| 14:25 | 1,345.00 | 1,346.30 | 1,344.70 | 1,345.50 | 730.0K |
| 14:30 | 1,345.40 | 1,348.70 | 1,345.30 | 1,347.90 | 731.0K |
| 14:35 | 1,346.60 | 1,346.60 | 1,345.50 | 1,346.30 | 295.6K |
| 14:40 | 1,345.90 | 1,347.40 | 1,345.60 | 1,346.50 | 389.4K |
| 14:45 | 1,346.70 | 1,347.20 | 1,343.30 | 1,343.30 | 397.6K |
| 14:50 | 1,343.00 | 1,345.10 | 1,343.00 | 1,344.90 | 256.9K |
| 14:55 | 1,344.80 | 1,345.00 | 1,343.90 | 1,343.90 | 255.4K |
| 15:00 | 1,342.90 | 1,343.00 | 1,341.10 | 1,343.00 | 781.5K |
| 15:05 | 1,342.50 | 1,342.90 | 1,334.20 | 1,334.50 | 2,103.7K |
| 15:10 | 1,337.40 | 1,337.90 | 1,334.70 | 1,337.20 | 1,002.0K |
| 15:15 | 1,337.90 | 1,339.60 | 1,337.40 | 1,338.50 | 657.2K |
| 15:20 | 1,338.60 | 1,339.20 | 1,337.00 | 1,337.10 | 462.4K |
| 15:25 | 1,338.10 | 1,338.10 | 1,335.70 | 1,337.20 | 799.6K |
| 15:30 | 1,337.60 | 1,338.70 | 1,334.30 | 1,334.30 | 1,209.9K |
| 15:35 | 1,334.80 | 1,334.80 | 1,330.40 | 1,330.50 | 1,422.9K |
| 15:40 | 1,332.10 | 1,334.60 | 1,332.10 | 1,332.30 | 1,298.5K |
| 15:45 | 1,333.80 | 1,337.80 | 1,333.80 | 1,337.80 | 1,434.3K |
| 15:50 | 1,336.30 | 1,338.00 | 1,336.30 | 1,338.00 | 906.7K |
| 15:55 | 1,338.20 | 1,340.10 | 1,336.70 | 1,340.10 | 766.2K |
| 16:00 | 1,337.80 | 1,340.20 | 1,337.80 | 1,340.10 | 769.3K |
| 16:05 | 1,340.10 | 1,342.80 | 1,339.80 | 1,342.40 | 1,919.2K |
| 16:10 | 1,342.20 | 1,342.50 | 1,341.10 | 1,341.40 | 873.1K |
| 16:15 | 1,340.30 | 1,342.70 | 1,339.40 | 1,341.80 | 1,038.8K |
| 16:20 | 1,343.00 | 1,345.00 | 1,342.60 | 1,344.60 | 1,546.6K |
| 16:25 | 1,343.40 | 1,344.40 | 1,343.00 | 1,344.40 | 884.4K |
| 16:30 | 1,344.30 | 1,347.30 | 1,344.10 | 1,344.90 | 889.6K |
| 16:35 | 1,344.60 | 1,345.90 | 1,344.50 | 1,345.00 | 499.7K |
| 16:40 | 1,344.40 | 1,347.10 | 1,344.40 | 1,345.10 | 1,691.1K |
| 16:45 | 1,345.80 | 1,346.40 | 1,344.80 | 1,346.30 | 1,003.7K |
| 16:50 | 1,347.00 | 1,348.10 | 1,347.00 | 1,347.70 | 975.6K |
| 16:55 | 1,347.60 | 1,348.90 | 1,347.10 | 1,347.10 | 1,017.3K |
| 17:00 | 1,347.00 | 1,347.20 | 1,342.10 | 1,342.10 | 1,204.8K |
| 17:05 | 1,341.90 | 1,342.50 | 1,340.10 | 1,342.30 | 1,038.7K |
| 17:10 | 1,342.00 | 1,344.50 | 1,341.00 | 1,344.20 | 1,239.9K |
| 17:15 | 1,343.90 | 1,345.30 | 1,343.40 | 1,344.70 | 1,317.0K |
| 17:20 | 1,345.30 | 1,346.80 | 1,345.30 | 1,346.50 | 1,103.3K |
| 17:25 | 1,345.90 | 1,346.50 | 1,344.90 | 1,345.90 | 2,411.3K |
| 17:35 | 1,351.30 | 1,351.30 | 1,351.30 | 1,351.30 | 0.0K |