1,842.30
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,392.60 | 1,392.60 | 1,387.10 | 1,388.80 | 3,694.2K |
| 09:05 | 1,389.10 | 1,389.90 | 1,386.80 | 1,389.10 | 1,105.0K |
| 09:10 | 1,388.70 | 1,388.80 | 1,386.40 | 1,386.90 | 596.4K |
| 09:15 | 1,387.20 | 1,387.20 | 1,384.80 | 1,385.30 | 808.4K |
| 09:20 | 1,385.70 | 1,389.00 | 1,385.70 | 1,387.50 | 705.5K |
| 09:25 | 1,387.00 | 1,387.00 | 1,385.40 | 1,386.50 | 445.7K |
| 09:30 | 1,386.80 | 1,388.80 | 1,386.00 | 1,387.70 | 869.6K |
| 09:35 | 1,387.90 | 1,390.50 | 1,387.80 | 1,389.80 | 678.9K |
| 09:40 | 1,390.50 | 1,390.90 | 1,388.40 | 1,390.00 | 574.0K |
| 09:45 | 1,389.40 | 1,394.10 | 1,389.40 | 1,394.00 | 559.3K |
| 09:50 | 1,394.50 | 1,397.10 | 1,394.50 | 1,396.20 | 519.1K |
| 09:55 | 1,396.10 | 1,398.10 | 1,396.10 | 1,396.20 | 365.1K |
| 10:00 | 1,396.00 | 1,396.70 | 1,395.00 | 1,396.70 | 512.4K |
| 10:05 | 1,397.60 | 1,402.00 | 1,397.60 | 1,401.30 | 561.1K |
| 10:10 | 1,400.80 | 1,401.40 | 1,400.10 | 1,400.10 | 403.6K |
| 10:15 | 1,399.60 | 1,399.60 | 1,396.60 | 1,397.70 | 551.0K |
| 10:20 | 1,398.00 | 1,398.40 | 1,396.90 | 1,396.90 | 844.1K |
| 10:25 | 1,396.10 | 1,397.80 | 1,395.60 | 1,397.70 | 651.4K |
| 10:30 | 1,397.00 | 1,398.90 | 1,397.00 | 1,398.70 | 663.6K |
| 10:35 | 1,398.40 | 1,401.00 | 1,398.40 | 1,400.10 | 539.3K |
| 10:40 | 1,399.60 | 1,402.00 | 1,399.60 | 1,401.60 | 532.5K |
| 10:45 | 1,401.80 | 1,402.80 | 1,401.70 | 1,402.50 | 429.3K |
| 10:50 | 1,403.40 | 1,403.40 | 1,400.40 | 1,400.40 | 683.6K |
| 10:55 | 1,400.00 | 1,400.00 | 1,398.60 | 1,398.60 | 410.5K |
| 11:00 | 1,399.40 | 1,401.30 | 1,398.70 | 1,399.00 | 1,066.1K |
| 11:05 | 1,398.70 | 1,401.30 | 1,398.70 | 1,400.70 | 407.3K |
| 11:10 | 1,401.10 | 1,402.30 | 1,399.90 | 1,402.30 | 476.8K |
| 11:15 | 1,401.90 | 1,402.80 | 1,400.40 | 1,402.80 | 447.3K |
| 11:20 | 1,402.90 | 1,403.20 | 1,401.70 | 1,401.80 | 651.6K |
| 11:25 | 1,401.70 | 1,401.70 | 1,400.30 | 1,400.30 | 602.1K |
| 11:30 | 1,401.60 | 1,401.80 | 1,400.70 | 1,401.60 | 485.7K |
| 11:35 | 1,402.10 | 1,402.40 | 1,399.60 | 1,399.60 | 455.9K |
| 11:40 | 1,399.80 | 1,402.00 | 1,399.80 | 1,401.80 | 543.8K |
| 11:45 | 1,401.70 | 1,406.10 | 1,401.50 | 1,406.10 | 802.4K |
| 11:50 | 1,405.60 | 1,406.10 | 1,404.40 | 1,405.70 | 2,078.7K |
| 11:55 | 1,404.80 | 1,404.80 | 1,402.80 | 1,402.80 | 2,141.1K |
| 12:00 | 1,403.20 | 1,404.90 | 1,401.90 | 1,402.20 | 843.3K |
| 12:05 | 1,401.20 | 1,402.40 | 1,401.20 | 1,402.40 | 398.3K |
| 12:10 | 1,402.60 | 1,402.90 | 1,401.70 | 1,402.30 | 284.1K |
| 12:15 | 1,403.40 | 1,403.40 | 1,402.60 | 1,402.60 | 399.8K |
| 12:20 | 1,402.80 | 1,404.60 | 1,402.70 | 1,404.60 | 427.9K |
| 12:25 | 1,405.10 | 1,405.40 | 1,404.30 | 1,404.30 | 519.8K |
| 12:30 | 1,403.60 | 1,404.80 | 1,403.50 | 1,404.50 | 709.9K |
| 12:35 | 1,404.90 | 1,405.90 | 1,404.60 | 1,405.90 | 457.8K |
| 12:40 | 1,405.50 | 1,406.50 | 1,405.30 | 1,406.30 | 267.5K |
| 12:45 | 1,406.50 | 1,406.50 | 1,404.70 | 1,404.70 | 736.7K |
| 12:50 | 1,403.80 | 1,404.50 | 1,403.70 | 1,403.90 | 423.3K |
| 12:55 | 1,403.80 | 1,404.20 | 1,403.10 | 1,403.50 | 404.1K |
| 13:00 | 1,404.30 | 1,406.30 | 1,404.10 | 1,406.30 | 647.0K |
| 13:05 | 1,406.10 | 1,406.50 | 1,405.60 | 1,405.60 | 359.6K |
| 13:10 | 1,405.80 | 1,406.90 | 1,405.70 | 1,406.20 | 279.1K |
| 13:15 | 1,406.20 | 1,407.10 | 1,406.10 | 1,406.10 | 355.1K |
| 13:20 | 1,406.40 | 1,407.00 | 1,406.00 | 1,406.10 | 417.0K |
| 13:25 | 1,406.30 | 1,408.50 | 1,406.30 | 1,408.50 | 370.8K |
| 13:30 | 1,408.10 | 1,408.10 | 1,405.60 | 1,405.60 | 552.7K |
| 13:35 | 1,405.40 | 1,407.20 | 1,405.40 | 1,407.00 | 234.0K |
| 13:40 | 1,406.90 | 1,406.90 | 1,406.10 | 1,406.30 | 188.8K |
| 13:45 | 1,406.40 | 1,409.60 | 1,406.40 | 1,408.90 | 409.4K |
| 13:50 | 1,408.50 | 1,408.60 | 1,407.40 | 1,407.50 | 253.3K |
| 13:55 | 1,407.10 | 1,407.80 | 1,407.00 | 1,407.30 | 197.6K |
| 14:00 | 1,407.20 | 1,407.60 | 1,406.70 | 1,406.70 | 413.4K |
| 14:05 | 1,406.20 | 1,406.20 | 1,403.60 | 1,403.60 | 501.8K |
| 14:10 | 1,404.00 | 1,404.30 | 1,403.20 | 1,403.40 | 430.5K |
| 14:15 | 1,402.50 | 1,402.50 | 1,401.50 | 1,401.80 | 296.3K |
| 14:20 | 1,402.30 | 1,403.20 | 1,402.10 | 1,402.80 | 505.2K |
| 14:25 | 1,402.30 | 1,404.30 | 1,402.30 | 1,404.30 | 210.9K |
| 14:30 | 1,404.70 | 1,404.70 | 1,401.20 | 1,401.20 | 261.4K |
| 14:35 | 1,401.00 | 1,401.60 | 1,400.10 | 1,400.90 | 419.7K |
| 14:40 | 1,401.40 | 1,402.20 | 1,400.40 | 1,400.50 | 523.3K |
| 14:45 | 1,400.90 | 1,400.90 | 1,399.10 | 1,399.80 | 426.9K |
| 14:50 | 1,400.10 | 1,400.60 | 1,398.10 | 1,398.10 | 309.4K |
| 14:55 | 1,398.40 | 1,399.20 | 1,398.30 | 1,398.80 | 315.0K |
| 15:00 | 1,398.20 | 1,399.10 | 1,397.00 | 1,397.50 | 569.4K |
| 15:05 | 1,397.50 | 1,398.10 | 1,397.50 | 1,397.80 | 427.9K |
| 15:10 | 1,399.00 | 1,399.00 | 1,396.90 | 1,396.90 | 584.8K |
| 15:15 | 1,396.90 | 1,398.70 | 1,396.40 | 1,398.60 | 775.3K |
| 15:20 | 1,398.80 | 1,399.20 | 1,397.90 | 1,398.70 | 423.9K |
| 15:25 | 1,399.30 | 1,400.70 | 1,399.30 | 1,399.90 | 442.5K |
| 15:30 | 1,400.70 | 1,403.10 | 1,400.70 | 1,403.10 | 623.1K |
| 15:35 | 1,404.20 | 1,406.60 | 1,404.20 | 1,405.80 | 3,383.8K |
| 15:40 | 1,405.60 | 1,406.90 | 1,404.80 | 1,405.60 | 545.6K |
| 15:45 | 1,405.50 | 1,406.60 | 1,405.20 | 1,405.20 | 508.0K |
| 15:50 | 1,405.20 | 1,407.60 | 1,405.20 | 1,407.20 | 1,409.7K |
| 15:55 | 1,408.00 | 1,409.90 | 1,407.80 | 1,409.40 | 702.2K |
| 16:00 | 1,409.30 | 1,414.00 | 1,409.30 | 1,412.80 | 1,534.3K |
| 16:05 | 1,411.70 | 1,412.90 | 1,409.50 | 1,410.10 | 593.8K |
| 16:10 | 1,410.50 | 1,411.00 | 1,409.60 | 1,409.60 | 502.4K |
| 16:15 | 1,410.50 | 1,411.50 | 1,406.00 | 1,406.00 | 2,212.7K |
| 16:20 | 1,406.80 | 1,407.70 | 1,404.40 | 1,405.50 | 1,874.6K |
| 16:25 | 1,405.20 | 1,405.20 | 1,402.00 | 1,402.70 | 1,536.3K |
| 16:30 | 1,403.80 | 1,404.40 | 1,403.10 | 1,404.30 | 1,675.2K |
| 16:35 | 1,403.90 | 1,404.00 | 1,402.00 | 1,402.00 | 1,551.0K |
| 16:40 | 1,401.70 | 1,402.10 | 1,400.50 | 1,400.50 | 1,641.8K |
| 16:45 | 1,401.60 | 1,403.80 | 1,401.40 | 1,403.80 | 764.5K |
| 16:50 | 1,403.80 | 1,404.10 | 1,402.40 | 1,402.90 | 803.8K |
| 16:55 | 1,402.60 | 1,403.80 | 1,402.00 | 1,403.30 | 507.5K |
| 17:00 | 1,404.20 | 1,405.80 | 1,404.20 | 1,405.70 | 715.9K |
| 17:05 | 1,406.30 | 1,409.00 | 1,406.30 | 1,408.70 | 739.1K |
| 17:10 | 1,409.40 | 1,410.90 | 1,409.40 | 1,410.90 | 510.2K |
| 17:15 | 1,411.30 | 1,411.70 | 1,410.20 | 1,410.50 | 893.6K |
| 17:20 | 1,411.80 | 1,411.90 | 1,411.10 | 1,411.10 | 1,023.2K |
| 17:25 | 1,411.80 | 1,412.60 | 1,411.40 | 1,412.60 | 1,306.8K |
| 17:35 | 1,417.20 | 1,417.20 | 1,417.20 | 1,417.20 | 0.0K |