1,842.30
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,444.40 | 1,444.40 | 1,435.30 | 1,438.40 | 4,589.7K |
| 09:05 | 1,439.90 | 1,440.50 | 1,437.40 | 1,437.40 | 1,070.0K |
| 09:10 | 1,435.90 | 1,438.70 | 1,435.70 | 1,438.70 | 1,017.9K |
| 09:15 | 1,437.70 | 1,439.60 | 1,436.10 | 1,438.70 | 1,322.8K |
| 09:20 | 1,438.70 | 1,440.50 | 1,435.60 | 1,435.60 | 852.4K |
| 09:25 | 1,435.20 | 1,440.20 | 1,435.20 | 1,439.20 | 1,084.7K |
| 09:30 | 1,440.40 | 1,443.30 | 1,440.30 | 1,440.30 | 701.5K |
| 09:35 | 1,439.70 | 1,440.40 | 1,439.00 | 1,440.40 | 584.3K |
| 09:40 | 1,439.70 | 1,442.60 | 1,439.30 | 1,442.60 | 714.0K |
| 09:45 | 1,442.30 | 1,442.50 | 1,437.40 | 1,437.60 | 681.1K |
| 09:50 | 1,436.90 | 1,439.40 | 1,436.90 | 1,438.60 | 480.9K |
| 09:55 | 1,438.30 | 1,441.20 | 1,438.30 | 1,441.10 | 687.4K |
| 10:00 | 1,442.80 | 1,445.80 | 1,442.50 | 1,444.20 | 988.9K |
| 10:05 | 1,442.80 | 1,442.80 | 1,439.10 | 1,439.60 | 619.8K |
| 10:10 | 1,439.10 | 1,439.40 | 1,437.40 | 1,438.60 | 593.0K |
| 10:15 | 1,438.00 | 1,438.00 | 1,436.20 | 1,437.00 | 1,252.1K |
| 10:20 | 1,437.40 | 1,438.20 | 1,436.70 | 1,438.20 | 898.4K |
| 10:25 | 1,438.60 | 1,441.50 | 1,438.60 | 1,439.10 | 427.4K |
| 10:30 | 1,437.40 | 1,437.60 | 1,431.10 | 1,432.60 | 850.8K |
| 10:35 | 1,433.60 | 1,434.70 | 1,432.90 | 1,433.40 | 359.5K |
| 10:40 | 1,434.40 | 1,434.40 | 1,432.40 | 1,432.40 | 831.5K |
| 10:45 | 1,432.60 | 1,434.70 | 1,432.30 | 1,434.10 | 384.6K |
| 10:50 | 1,433.50 | 1,433.90 | 1,431.60 | 1,433.90 | 486.5K |
| 10:55 | 1,434.30 | 1,434.30 | 1,431.00 | 1,432.30 | 565.1K |
| 11:00 | 1,433.10 | 1,433.40 | 1,430.90 | 1,433.10 | 614.4K |
| 11:05 | 1,433.90 | 1,434.20 | 1,431.20 | 1,431.90 | 481.8K |
| 11:10 | 1,432.00 | 1,436.50 | 1,432.00 | 1,436.30 | 539.0K |
| 11:15 | 1,436.20 | 1,438.10 | 1,436.20 | 1,438.10 | 489.3K |
| 11:20 | 1,437.80 | 1,437.80 | 1,434.90 | 1,434.90 | 393.7K |
| 11:25 | 1,434.90 | 1,436.40 | 1,434.60 | 1,436.20 | 510.7K |
| 11:30 | 1,437.00 | 1,437.00 | 1,435.90 | 1,436.40 | 777.8K |
| 11:35 | 1,436.80 | 1,437.50 | 1,435.30 | 1,435.90 | 588.3K |
| 11:40 | 1,435.50 | 1,435.50 | 1,432.90 | 1,432.90 | 530.2K |
| 11:45 | 1,432.90 | 1,432.90 | 1,429.40 | 1,429.50 | 743.5K |
| 11:50 | 1,428.90 | 1,431.90 | 1,428.70 | 1,430.20 | 510.6K |
| 11:55 | 1,429.70 | 1,429.70 | 1,425.30 | 1,425.30 | 582.8K |
| 12:00 | 1,424.90 | 1,426.10 | 1,423.90 | 1,426.10 | 670.4K |
| 12:05 | 1,425.30 | 1,425.30 | 1,421.30 | 1,421.50 | 805.0K |
| 12:10 | 1,421.30 | 1,421.30 | 1,413.80 | 1,415.50 | 1,060.6K |
| 12:15 | 1,414.80 | 1,417.90 | 1,414.80 | 1,416.90 | 554.8K |
| 12:20 | 1,415.50 | 1,415.50 | 1,411.90 | 1,415.30 | 591.0K |
| 12:25 | 1,416.30 | 1,418.00 | 1,416.30 | 1,417.00 | 402.7K |
| 12:30 | 1,415.60 | 1,415.60 | 1,414.10 | 1,414.80 | 614.8K |
| 12:35 | 1,416.00 | 1,417.80 | 1,416.00 | 1,417.80 | 366.7K |
| 12:40 | 1,418.20 | 1,418.20 | 1,416.70 | 1,417.50 | 399.8K |
| 12:45 | 1,416.70 | 1,420.40 | 1,416.70 | 1,420.40 | 308.5K |
| 12:50 | 1,420.20 | 1,421.30 | 1,418.70 | 1,418.70 | 454.8K |
| 12:55 | 1,418.20 | 1,422.30 | 1,418.20 | 1,422.30 | 297.2K |
| 13:00 | 1,423.00 | 1,423.00 | 1,418.30 | 1,418.60 | 648.5K |
| 13:05 | 1,418.60 | 1,418.60 | 1,416.90 | 1,417.40 | 337.2K |
| 13:10 | 1,416.80 | 1,418.20 | 1,416.20 | 1,417.80 | 440.9K |
| 13:15 | 1,417.30 | 1,419.00 | 1,416.30 | 1,419.00 | 788.5K |
| 13:20 | 1,419.20 | 1,419.20 | 1,415.90 | 1,417.60 | 550.3K |
| 13:25 | 1,417.60 | 1,417.60 | 1,415.90 | 1,416.00 | 236.5K |
| 13:30 | 1,415.10 | 1,417.30 | 1,415.10 | 1,417.20 | 296.7K |
| 13:35 | 1,417.30 | 1,419.30 | 1,417.20 | 1,418.80 | 387.9K |
| 13:40 | 1,418.60 | 1,419.30 | 1,417.30 | 1,419.30 | 372.3K |
| 13:45 | 1,419.40 | 1,421.90 | 1,418.90 | 1,421.90 | 374.7K |
| 13:50 | 1,422.60 | 1,423.00 | 1,421.00 | 1,421.60 | 245.2K |
| 13:55 | 1,421.70 | 1,421.70 | 1,420.10 | 1,420.10 | 227.3K |
| 14:00 | 1,418.90 | 1,420.70 | 1,418.90 | 1,419.90 | 239.6K |
| 14:05 | 1,419.90 | 1,420.10 | 1,417.30 | 1,417.70 | 231.2K |
| 14:10 | 1,417.10 | 1,417.60 | 1,416.40 | 1,416.40 | 328.7K |
| 14:15 | 1,412.40 | 1,413.00 | 1,410.00 | 1,412.80 | 861.9K |
| 14:20 | 1,412.40 | 1,413.30 | 1,409.90 | 1,410.50 | 531.0K |
| 14:25 | 1,410.90 | 1,412.80 | 1,410.90 | 1,411.00 | 350.4K |
| 14:30 | 1,411.40 | 1,411.70 | 1,409.20 | 1,409.80 | 708.4K |
| 14:35 | 1,409.20 | 1,413.20 | 1,409.20 | 1,413.20 | 421.7K |
| 14:40 | 1,412.50 | 1,412.90 | 1,411.00 | 1,412.90 | 316.8K |
| 14:45 | 1,412.80 | 1,414.00 | 1,411.40 | 1,411.40 | 414.8K |
| 14:50 | 1,411.70 | 1,415.40 | 1,410.30 | 1,415.40 | 362.8K |
| 14:55 | 1,415.90 | 1,416.20 | 1,414.80 | 1,416.20 | 310.4K |
| 15:00 | 1,416.60 | 1,416.60 | 1,411.50 | 1,411.50 | 358.6K |
| 15:05 | 1,412.00 | 1,412.00 | 1,409.70 | 1,409.70 | 424.2K |
| 15:10 | 1,409.50 | 1,411.50 | 1,409.50 | 1,411.00 | 270.3K |
| 15:15 | 1,412.40 | 1,412.40 | 1,410.90 | 1,411.80 | 288.3K |
| 15:20 | 1,412.80 | 1,413.20 | 1,408.70 | 1,408.90 | 369.4K |
| 15:25 | 1,408.70 | 1,409.30 | 1,404.10 | 1,404.80 | 457.2K |
| 15:30 | 1,406.70 | 1,406.70 | 1,402.20 | 1,403.30 | 745.4K |
| 15:35 | 1,404.00 | 1,408.20 | 1,404.00 | 1,408.00 | 484.6K |
| 15:40 | 1,408.60 | 1,411.20 | 1,408.60 | 1,409.40 | 452.6K |
| 15:45 | 1,409.30 | 1,417.10 | 1,409.30 | 1,417.10 | 605.8K |
| 15:50 | 1,416.90 | 1,418.10 | 1,414.80 | 1,414.80 | 460.3K |
| 15:55 | 1,414.40 | 1,416.20 | 1,413.70 | 1,414.70 | 476.0K |
| 16:00 | 1,409.00 | 1,413.60 | 1,409.00 | 1,411.90 | 894.1K |
| 16:05 | 1,410.90 | 1,411.40 | 1,409.00 | 1,410.50 | 638.8K |
| 16:10 | 1,411.00 | 1,418.60 | 1,411.00 | 1,417.30 | 445.6K |
| 16:15 | 1,417.20 | 1,420.50 | 1,417.20 | 1,419.90 | 476.6K |
| 16:20 | 1,420.10 | 1,423.60 | 1,419.80 | 1,423.60 | 611.1K |
| 16:25 | 1,424.00 | 1,425.40 | 1,424.00 | 1,425.40 | 619.1K |
| 16:30 | 1,425.10 | 1,428.20 | 1,425.10 | 1,426.80 | 644.8K |
| 16:35 | 1,428.10 | 1,430.60 | 1,428.10 | 1,428.80 | 436.1K |
| 16:40 | 1,428.70 | 1,428.70 | 1,428.00 | 1,428.00 | 484.6K |
| 16:45 | 1,428.00 | 1,428.20 | 1,426.80 | 1,427.80 | 580.6K |
| 16:50 | 1,426.40 | 1,426.40 | 1,421.80 | 1,422.30 | 480.4K |
| 16:55 | 1,423.40 | 1,425.40 | 1,423.10 | 1,425.40 | 476.3K |
| 17:00 | 1,424.50 | 1,426.20 | 1,424.50 | 1,425.40 | 552.5K |
| 17:05 | 1,425.40 | 1,425.80 | 1,424.90 | 1,425.70 | 494.6K |
| 17:10 | 1,425.30 | 1,426.80 | 1,425.30 | 1,426.50 | 605.5K |
| 17:15 | 1,425.80 | 1,426.60 | 1,424.00 | 1,426.40 | 1,761.9K |
| 17:20 | 1,426.20 | 1,426.20 | 1,422.10 | 1,422.10 | 1,087.0K |
| 17:25 | 1,422.30 | 1,422.40 | 1,419.60 | 1,419.60 | 1,050.8K |
| 17:35 | 1,421.80 | 1,421.80 | 1,421.80 | 1,421.80 | 0.0K |