1,842.30
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,394.10 | 1,404.80 | 1,394.10 | 1,404.80 | 7,299.0K |
| 09:05 | 1,400.80 | 1,402.40 | 1,399.40 | 1,401.60 | 1,191.7K |
| 09:10 | 1,400.00 | 1,400.30 | 1,397.40 | 1,399.00 | 2,604.8K |
| 09:15 | 1,399.80 | 1,400.30 | 1,397.30 | 1,397.90 | 1,785.1K |
| 09:20 | 1,395.80 | 1,399.40 | 1,395.40 | 1,399.40 | 2,000.5K |
| 09:25 | 1,401.00 | 1,402.30 | 1,398.70 | 1,398.70 | 1,824.4K |
| 09:30 | 1,398.10 | 1,399.40 | 1,396.50 | 1,396.50 | 1,262.4K |
| 09:35 | 1,395.90 | 1,400.30 | 1,395.50 | 1,398.50 | 1,410.6K |
| 09:40 | 1,398.90 | 1,400.70 | 1,398.10 | 1,398.10 | 1,468.8K |
| 09:45 | 1,400.00 | 1,401.60 | 1,398.70 | 1,401.50 | 1,497.0K |
| 09:50 | 1,401.60 | 1,401.60 | 1,397.90 | 1,399.50 | 2,428.8K |
| 09:55 | 1,398.60 | 1,399.60 | 1,396.50 | 1,399.10 | 960.1K |
| 10:00 | 1,400.50 | 1,402.90 | 1,400.30 | 1,402.20 | 1,065.6K |
| 10:05 | 1,402.00 | 1,402.00 | 1,400.00 | 1,401.00 | 771.8K |
| 10:10 | 1,401.80 | 1,401.80 | 1,399.60 | 1,400.10 | 1,126.1K |
| 10:15 | 1,399.90 | 1,402.30 | 1,399.90 | 1,402.30 | 1,115.9K |
| 10:20 | 1,402.90 | 1,403.60 | 1,400.70 | 1,400.70 | 694.9K |
| 10:25 | 1,400.30 | 1,402.10 | 1,399.00 | 1,399.00 | 861.1K |
| 10:30 | 1,397.40 | 1,402.00 | 1,395.90 | 1,402.00 | 786.4K |
| 10:35 | 1,402.30 | 1,403.50 | 1,401.60 | 1,403.50 | 1,571.5K |
| 10:40 | 1,404.20 | 1,404.30 | 1,403.30 | 1,403.30 | 932.4K |
| 10:45 | 1,402.90 | 1,406.00 | 1,402.90 | 1,405.80 | 612.8K |
| 10:50 | 1,405.20 | 1,405.20 | 1,404.20 | 1,404.40 | 681.3K |
| 10:55 | 1,404.00 | 1,405.00 | 1,403.90 | 1,404.50 | 873.2K |
| 11:00 | 1,405.20 | 1,407.70 | 1,404.90 | 1,406.30 | 1,378.1K |
| 11:05 | 1,406.00 | 1,406.10 | 1,404.10 | 1,404.10 | 1,046.1K |
| 11:10 | 1,404.30 | 1,408.30 | 1,404.10 | 1,408.00 | 1,033.9K |
| 11:15 | 1,407.50 | 1,408.00 | 1,406.30 | 1,406.40 | 745.7K |
| 11:20 | 1,406.90 | 1,407.70 | 1,406.90 | 1,407.40 | 940.4K |
| 11:25 | 1,407.00 | 1,407.00 | 1,405.00 | 1,406.40 | 522.5K |
| 11:30 | 1,406.80 | 1,407.90 | 1,405.80 | 1,407.90 | 946.0K |
| 11:35 | 1,408.00 | 1,408.00 | 1,405.40 | 1,405.40 | 660.1K |
| 11:40 | 1,405.30 | 1,405.90 | 1,404.30 | 1,404.30 | 553.5K |
| 11:45 | 1,404.60 | 1,405.50 | 1,403.90 | 1,403.90 | 643.2K |
| 11:50 | 1,403.50 | 1,405.20 | 1,402.60 | 1,404.40 | 796.8K |
| 11:55 | 1,404.00 | 1,404.90 | 1,403.60 | 1,403.60 | 693.3K |
| 12:00 | 1,403.10 | 1,403.10 | 1,400.80 | 1,401.10 | 506.1K |
| 12:05 | 1,401.60 | 1,402.30 | 1,399.10 | 1,399.10 | 1,034.7K |
| 12:10 | 1,398.70 | 1,401.40 | 1,398.70 | 1,401.20 | 602.6K |
| 12:15 | 1,400.20 | 1,401.10 | 1,400.20 | 1,400.40 | 605.2K |
| 12:20 | 1,400.10 | 1,401.20 | 1,400.10 | 1,400.20 | 588.0K |
| 12:25 | 1,400.40 | 1,403.00 | 1,400.40 | 1,403.00 | 815.8K |
| 12:30 | 1,403.10 | 1,406.30 | 1,403.10 | 1,405.70 | 603.9K |
| 12:35 | 1,406.60 | 1,407.90 | 1,406.60 | 1,407.80 | 558.0K |
| 12:40 | 1,407.80 | 1,408.80 | 1,407.70 | 1,408.80 | 439.5K |
| 12:45 | 1,408.90 | 1,409.60 | 1,408.50 | 1,408.80 | 490.2K |
| 12:50 | 1,408.60 | 1,408.60 | 1,406.50 | 1,407.20 | 412.3K |
| 12:55 | 1,406.90 | 1,408.10 | 1,406.90 | 1,407.50 | 391.7K |
| 13:00 | 1,407.60 | 1,407.70 | 1,406.60 | 1,407.50 | 608.5K |
| 13:05 | 1,407.80 | 1,408.80 | 1,407.20 | 1,408.60 | 569.7K |
| 13:10 | 1,408.60 | 1,408.60 | 1,405.50 | 1,405.50 | 385.1K |
| 13:15 | 1,406.10 | 1,407.80 | 1,406.10 | 1,407.30 | 408.8K |
| 13:20 | 1,407.70 | 1,408.50 | 1,406.50 | 1,406.70 | 704.2K |
| 13:25 | 1,406.90 | 1,409.80 | 1,406.90 | 1,409.80 | 984.2K |
| 13:30 | 1,410.30 | 1,411.00 | 1,409.80 | 1,410.30 | 506.5K |
| 13:35 | 1,410.30 | 1,410.90 | 1,408.40 | 1,408.40 | 537.3K |
| 13:40 | 1,409.50 | 1,410.60 | 1,409.20 | 1,409.20 | 367.1K |
| 13:45 | 1,409.10 | 1,409.70 | 1,407.90 | 1,407.90 | 426.1K |
| 13:50 | 1,407.50 | 1,407.50 | 1,406.10 | 1,406.50 | 702.3K |
| 13:55 | 1,405.80 | 1,405.80 | 1,402.40 | 1,402.60 | 602.7K |
| 14:00 | 1,401.40 | 1,401.40 | 1,395.90 | 1,397.40 | 1,888.1K |
| 14:05 | 1,396.40 | 1,397.90 | 1,393.80 | 1,394.60 | 1,094.3K |
| 14:10 | 1,395.20 | 1,396.90 | 1,394.60 | 1,396.60 | 518.3K |
| 14:15 | 1,395.70 | 1,395.70 | 1,392.50 | 1,393.40 | 525.6K |
| 14:20 | 1,391.50 | 1,392.00 | 1,389.70 | 1,390.10 | 722.7K |
| 14:25 | 1,389.70 | 1,390.20 | 1,388.20 | 1,389.40 | 803.3K |
| 14:30 | 1,389.00 | 1,389.00 | 1,377.10 | 1,377.10 | 1,159.4K |
| 14:35 | 1,377.50 | 1,382.30 | 1,377.20 | 1,381.80 | 490.3K |
| 14:40 | 1,381.60 | 1,381.60 | 1,377.20 | 1,380.10 | 724.3K |
| 14:45 | 1,380.40 | 1,383.90 | 1,380.40 | 1,383.30 | 575.4K |
| 14:50 | 1,383.90 | 1,384.50 | 1,383.20 | 1,383.40 | 515.2K |
| 14:55 | 1,385.00 | 1,388.20 | 1,384.50 | 1,387.60 | 640.8K |
| 15:00 | 1,389.30 | 1,390.80 | 1,389.10 | 1,390.80 | 502.9K |
| 15:05 | 1,391.10 | 1,392.10 | 1,390.60 | 1,391.50 | 317.8K |
| 15:10 | 1,391.60 | 1,393.70 | 1,391.60 | 1,393.70 | 426.1K |
| 15:15 | 1,394.10 | 1,394.20 | 1,390.20 | 1,390.70 | 505.4K |
| 15:20 | 1,390.60 | 1,391.00 | 1,388.60 | 1,388.60 | 358.0K |
| 15:25 | 1,388.50 | 1,388.90 | 1,387.30 | 1,387.30 | 312.4K |
| 15:30 | 1,387.80 | 1,387.80 | 1,384.20 | 1,384.20 | 733.3K |
| 15:35 | 1,384.30 | 1,384.30 | 1,382.50 | 1,383.40 | 629.4K |
| 15:40 | 1,384.00 | 1,384.00 | 1,379.10 | 1,380.60 | 730.3K |
| 15:45 | 1,381.80 | 1,382.90 | 1,380.90 | 1,381.50 | 410.4K |
| 15:50 | 1,381.80 | 1,381.80 | 1,380.10 | 1,380.80 | 475.8K |
| 15:55 | 1,379.30 | 1,380.30 | 1,377.00 | 1,380.30 | 603.5K |
| 16:00 | 1,380.60 | 1,381.40 | 1,378.50 | 1,380.80 | 924.1K |
| 16:05 | 1,382.30 | 1,388.30 | 1,382.10 | 1,388.30 | 648.7K |
| 16:10 | 1,388.60 | 1,391.00 | 1,388.60 | 1,391.00 | 608.1K |
| 16:15 | 1,392.20 | 1,392.20 | 1,389.70 | 1,391.00 | 720.3K |
| 16:20 | 1,392.10 | 1,393.70 | 1,391.00 | 1,391.10 | 497.5K |
| 16:25 | 1,391.90 | 1,394.50 | 1,391.90 | 1,393.90 | 1,628.7K |
| 16:30 | 1,395.20 | 1,395.20 | 1,391.90 | 1,393.30 | 460.8K |
| 16:35 | 1,393.20 | 1,393.20 | 1,390.20 | 1,390.20 | 460.7K |
| 16:40 | 1,389.80 | 1,391.80 | 1,387.80 | 1,387.80 | 738.3K |
| 16:45 | 1,386.70 | 1,389.10 | 1,386.70 | 1,388.80 | 471.6K |
| 16:50 | 1,390.00 | 1,393.10 | 1,390.00 | 1,392.10 | 522.6K |
| 16:55 | 1,391.20 | 1,392.80 | 1,391.00 | 1,391.30 | 816.4K |
| 17:00 | 1,392.00 | 1,392.20 | 1,390.60 | 1,390.90 | 553.8K |
| 17:05 | 1,391.30 | 1,391.80 | 1,390.00 | 1,390.20 | 662.9K |
| 17:10 | 1,390.70 | 1,391.40 | 1,388.50 | 1,388.60 | 773.3K |
| 17:15 | 1,389.50 | 1,390.60 | 1,389.10 | 1,389.90 | 781.4K |
| 17:20 | 1,389.70 | 1,390.10 | 1,388.70 | 1,388.70 | 1,048.7K |
| 17:25 | 1,389.30 | 1,391.60 | 1,389.30 | 1,391.40 | 1,414.2K |
| 17:35 | 1,393.50 | 1,393.50 | 1,393.50 | 1,393.50 | 0.0K |