1,842.30
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,423.70 | 1,441.30 | 1,423.70 | 1,441.30 | 3,928.5K |
| 09:05 | 1,442.30 | 1,447.10 | 1,439.40 | 1,447.10 | 1,345.6K |
| 09:10 | 1,451.50 | 1,452.40 | 1,449.70 | 1,449.70 | 990.0K |
| 09:15 | 1,451.00 | 1,459.00 | 1,448.60 | 1,456.50 | 1,225.8K |
| 09:20 | 1,456.00 | 1,457.30 | 1,449.40 | 1,449.40 | 1,135.1K |
| 09:25 | 1,447.40 | 1,447.40 | 1,423.50 | 1,426.50 | 1,607.8K |
| 09:30 | 1,428.50 | 1,439.40 | 1,428.50 | 1,438.80 | 865.5K |
| 09:35 | 1,438.00 | 1,438.00 | 1,432.60 | 1,437.10 | 750.5K |
| 09:40 | 1,435.20 | 1,435.20 | 1,428.80 | 1,429.20 | 845.2K |
| 09:45 | 1,428.70 | 1,429.10 | 1,425.60 | 1,428.70 | 699.1K |
| 09:50 | 1,429.50 | 1,430.60 | 1,428.70 | 1,429.10 | 345.5K |
| 09:55 | 1,429.30 | 1,429.90 | 1,427.50 | 1,427.80 | 628.0K |
| 10:00 | 1,428.20 | 1,437.70 | 1,428.20 | 1,437.70 | 719.2K |
| 10:05 | 1,438.70 | 1,442.50 | 1,438.20 | 1,441.30 | 615.6K |
| 10:10 | 1,443.10 | 1,445.80 | 1,440.50 | 1,445.80 | 556.2K |
| 10:15 | 1,447.70 | 1,450.40 | 1,446.60 | 1,446.60 | 675.5K |
| 10:20 | 1,446.80 | 1,446.80 | 1,444.00 | 1,445.80 | 409.6K |
| 10:25 | 1,446.30 | 1,448.40 | 1,445.80 | 1,447.70 | 627.9K |
| 10:30 | 1,447.00 | 1,447.20 | 1,444.70 | 1,446.00 | 535.9K |
| 10:35 | 1,446.40 | 1,446.40 | 1,440.00 | 1,440.00 | 744.7K |
| 10:40 | 1,439.00 | 1,442.00 | 1,438.20 | 1,438.20 | 958.5K |
| 10:45 | 1,437.40 | 1,439.10 | 1,436.60 | 1,436.60 | 461.5K |
| 10:50 | 1,435.50 | 1,435.50 | 1,432.10 | 1,434.00 | 413.2K |
| 10:55 | 1,433.50 | 1,435.30 | 1,433.40 | 1,433.70 | 372.0K |
| 11:00 | 1,431.90 | 1,431.90 | 1,428.40 | 1,430.10 | 668.3K |
| 11:05 | 1,428.90 | 1,435.70 | 1,428.90 | 1,435.70 | 420.2K |
| 11:10 | 1,433.70 | 1,437.20 | 1,432.90 | 1,437.20 | 363.3K |
| 11:15 | 1,438.10 | 1,438.20 | 1,435.60 | 1,436.80 | 407.5K |
| 11:20 | 1,438.60 | 1,439.80 | 1,438.00 | 1,438.60 | 443.8K |
| 11:25 | 1,438.70 | 1,438.70 | 1,435.10 | 1,435.10 | 383.8K |
| 11:30 | 1,434.90 | 1,438.60 | 1,434.90 | 1,436.40 | 828.5K |
| 11:35 | 1,436.30 | 1,437.50 | 1,435.00 | 1,435.00 | 342.8K |
| 11:40 | 1,434.70 | 1,434.80 | 1,429.10 | 1,429.10 | 463.9K |
| 11:45 | 1,427.60 | 1,427.60 | 1,423.40 | 1,423.80 | 817.7K |
| 11:50 | 1,426.00 | 1,427.00 | 1,425.30 | 1,427.00 | 946.9K |
| 11:55 | 1,426.10 | 1,426.10 | 1,424.30 | 1,425.90 | 303.0K |
| 12:00 | 1,427.50 | 1,427.50 | 1,423.70 | 1,424.10 | 403.7K |
| 12:05 | 1,424.70 | 1,430.40 | 1,424.70 | 1,429.50 | 354.0K |
| 12:10 | 1,430.20 | 1,430.20 | 1,428.50 | 1,429.70 | 549.7K |
| 12:15 | 1,429.80 | 1,429.90 | 1,427.40 | 1,429.10 | 439.5K |
| 12:20 | 1,428.50 | 1,428.50 | 1,424.20 | 1,424.90 | 448.5K |
| 12:25 | 1,425.80 | 1,428.70 | 1,425.80 | 1,428.70 | 394.7K |
| 12:30 | 1,428.80 | 1,428.80 | 1,425.10 | 1,425.20 | 266.0K |
| 12:35 | 1,425.30 | 1,427.30 | 1,424.40 | 1,427.30 | 357.9K |
| 12:40 | 1,428.80 | 1,430.70 | 1,428.80 | 1,430.50 | 366.4K |
| 12:45 | 1,429.50 | 1,430.10 | 1,429.20 | 1,430.10 | 213.6K |
| 12:50 | 1,430.20 | 1,432.80 | 1,430.20 | 1,432.80 | 215.4K |
| 12:55 | 1,433.00 | 1,433.80 | 1,431.90 | 1,433.70 | 217.4K |
| 13:00 | 1,434.10 | 1,434.10 | 1,431.50 | 1,431.70 | 462.2K |
| 13:05 | 1,432.30 | 1,432.80 | 1,432.00 | 1,432.80 | 577.9K |
| 13:10 | 1,433.80 | 1,434.60 | 1,431.00 | 1,434.60 | 594.2K |
| 13:15 | 1,434.50 | 1,435.40 | 1,433.70 | 1,433.70 | 233.7K |
| 13:20 | 1,433.80 | 1,434.90 | 1,432.30 | 1,434.80 | 235.9K |
| 13:25 | 1,434.70 | 1,435.20 | 1,433.00 | 1,433.00 | 177.7K |
| 13:30 | 1,432.10 | 1,435.90 | 1,432.10 | 1,435.00 | 263.5K |
| 13:35 | 1,435.40 | 1,435.80 | 1,434.00 | 1,434.40 | 255.8K |
| 13:40 | 1,434.80 | 1,436.10 | 1,434.60 | 1,434.90 | 297.6K |
| 13:45 | 1,435.40 | 1,435.60 | 1,434.10 | 1,434.10 | 273.0K |
| 13:50 | 1,433.90 | 1,435.50 | 1,433.90 | 1,435.50 | 412.5K |
| 13:55 | 1,436.00 | 1,436.50 | 1,435.10 | 1,435.50 | 149.8K |
| 14:00 | 1,435.90 | 1,437.70 | 1,435.90 | 1,437.00 | 284.0K |
| 14:05 | 1,436.60 | 1,436.70 | 1,435.60 | 1,436.70 | 340.7K |
| 14:10 | 1,436.70 | 1,438.80 | 1,436.40 | 1,437.00 | 312.3K |
| 14:15 | 1,436.90 | 1,436.90 | 1,432.90 | 1,432.90 | 202.3K |
| 14:20 | 1,432.80 | 1,432.80 | 1,431.10 | 1,431.30 | 305.8K |
| 14:25 | 1,430.50 | 1,432.40 | 1,430.50 | 1,431.80 | 211.4K |
| 14:30 | 1,431.50 | 1,431.50 | 1,429.80 | 1,429.80 | 366.5K |
| 14:35 | 1,430.20 | 1,431.70 | 1,429.20 | 1,431.70 | 344.6K |
| 14:40 | 1,431.40 | 1,433.60 | 1,431.40 | 1,433.60 | 365.1K |
| 14:45 | 1,433.90 | 1,434.60 | 1,430.20 | 1,430.20 | 432.3K |
| 14:50 | 1,429.60 | 1,431.20 | 1,429.00 | 1,430.50 | 298.7K |
| 14:55 | 1,430.20 | 1,431.50 | 1,430.20 | 1,431.30 | 203.3K |
| 15:00 | 1,431.40 | 1,433.30 | 1,431.40 | 1,432.20 | 270.8K |
| 15:05 | 1,431.20 | 1,432.60 | 1,430.80 | 1,432.60 | 285.6K |
| 15:10 | 1,433.00 | 1,435.60 | 1,433.00 | 1,435.50 | 242.8K |
| 15:15 | 1,434.20 | 1,435.00 | 1,434.10 | 1,434.20 | 340.6K |
| 15:20 | 1,434.80 | 1,437.60 | 1,434.80 | 1,436.90 | 260.0K |
| 15:25 | 1,435.90 | 1,435.90 | 1,432.00 | 1,433.80 | 528.9K |
| 15:30 | 1,433.70 | 1,436.60 | 1,428.90 | 1,436.60 | 783.3K |
| 15:35 | 1,437.10 | 1,438.50 | 1,435.50 | 1,437.90 | 348.6K |
| 15:40 | 1,437.70 | 1,437.70 | 1,433.20 | 1,435.00 | 347.7K |
| 15:45 | 1,434.70 | 1,434.80 | 1,427.40 | 1,427.70 | 992.1K |
| 15:50 | 1,424.30 | 1,426.20 | 1,423.20 | 1,425.30 | 604.9K |
| 15:55 | 1,427.40 | 1,431.20 | 1,427.40 | 1,428.50 | 676.1K |
| 16:00 | 1,425.60 | 1,426.60 | 1,422.30 | 1,426.00 | 982.0K |
| 16:05 | 1,426.40 | 1,430.30 | 1,426.10 | 1,430.20 | 402.6K |
| 16:10 | 1,430.30 | 1,435.60 | 1,430.30 | 1,434.60 | 415.6K |
| 16:15 | 1,433.90 | 1,435.50 | 1,433.20 | 1,435.30 | 496.3K |
| 16:20 | 1,436.40 | 1,440.80 | 1,436.00 | 1,439.50 | 900.1K |
| 16:25 | 1,438.80 | 1,441.50 | 1,438.50 | 1,440.10 | 666.2K |
| 16:30 | 1,440.10 | 1,440.60 | 1,439.40 | 1,440.50 | 361.9K |
| 16:35 | 1,442.60 | 1,446.50 | 1,442.40 | 1,442.40 | 970.8K |
| 16:40 | 1,442.60 | 1,447.10 | 1,442.60 | 1,445.20 | 434.7K |
| 16:45 | 1,446.60 | 1,449.80 | 1,446.60 | 1,449.30 | 438.8K |
| 16:50 | 1,449.10 | 1,450.00 | 1,448.60 | 1,450.00 | 484.2K |
| 16:55 | 1,449.80 | 1,451.30 | 1,449.80 | 1,450.20 | 471.4K |
| 17:00 | 1,451.60 | 1,454.30 | 1,451.60 | 1,454.30 | 910.1K |
| 17:05 | 1,454.00 | 1,456.20 | 1,453.40 | 1,456.20 | 799.0K |
| 17:10 | 1,456.00 | 1,458.30 | 1,455.80 | 1,458.30 | 822.8K |
| 17:15 | 1,458.60 | 1,458.90 | 1,457.10 | 1,458.90 | 942.7K |
| 17:20 | 1,460.30 | 1,462.70 | 1,460.30 | 1,461.20 | 925.1K |
| 17:25 | 1,460.80 | 1,460.80 | 1,457.80 | 1,457.80 | 1,267.9K |
| 17:35 | 1,453.20 | 1,453.20 | 1,453.20 | 1,453.20 | 0.0K |