1,820.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,431.50 | 1,436.90 | 1,430.40 | 1,435.60 | 10,936.9K |
| 09:05 | 1,435.80 | 1,442.60 | 1,435.80 | 1,441.70 | 2,872.3K |
| 09:10 | 1,444.00 | 1,447.90 | 1,442.80 | 1,443.00 | 2,148.4K |
| 09:15 | 1,443.60 | 1,447.40 | 1,443.50 | 1,444.80 | 2,250.3K |
| 09:20 | 1,444.10 | 1,444.10 | 1,435.70 | 1,436.00 | 1,456.4K |
| 09:25 | 1,437.90 | 1,438.60 | 1,436.00 | 1,436.00 | 1,321.8K |
| 09:30 | 1,437.50 | 1,442.00 | 1,436.90 | 1,442.00 | 1,522.0K |
| 09:35 | 1,442.00 | 1,446.30 | 1,442.00 | 1,442.40 | 1,591.1K |
| 09:40 | 1,440.70 | 1,443.80 | 1,440.70 | 1,443.80 | 860.0K |
| 09:45 | 1,444.40 | 1,444.40 | 1,437.60 | 1,437.90 | 1,255.5K |
| 09:50 | 1,437.60 | 1,441.80 | 1,437.60 | 1,441.60 | 1,264.6K |
| 09:55 | 1,442.30 | 1,442.90 | 1,440.30 | 1,440.30 | 941.5K |
| 10:00 | 1,441.00 | 1,443.70 | 1,441.00 | 1,441.90 | 1,092.9K |
| 10:05 | 1,441.80 | 1,442.70 | 1,441.30 | 1,442.30 | 1,738.5K |
| 10:10 | 1,443.40 | 1,446.30 | 1,443.00 | 1,443.90 | 1,742.2K |
| 10:15 | 1,443.10 | 1,443.10 | 1,438.60 | 1,438.80 | 792.9K |
| 10:20 | 1,439.60 | 1,442.30 | 1,439.60 | 1,442.30 | 666.3K |
| 10:25 | 1,443.60 | 1,446.70 | 1,443.10 | 1,446.50 | 810.7K |
| 10:30 | 1,446.80 | 1,449.40 | 1,446.80 | 1,449.30 | 1,470.2K |
| 10:35 | 1,448.90 | 1,449.20 | 1,447.70 | 1,448.80 | 1,064.6K |
| 10:40 | 1,448.60 | 1,450.10 | 1,448.00 | 1,449.30 | 835.8K |
| 10:45 | 1,450.30 | 1,450.30 | 1,448.10 | 1,449.00 | 843.7K |
| 10:50 | 1,448.90 | 1,451.60 | 1,448.50 | 1,451.60 | 944.6K |
| 10:55 | 1,451.80 | 1,456.30 | 1,451.30 | 1,456.30 | 1,260.4K |
| 11:00 | 1,457.90 | 1,459.20 | 1,456.10 | 1,457.50 | 1,078.8K |
| 11:05 | 1,457.50 | 1,459.00 | 1,456.90 | 1,457.10 | 595.4K |
| 11:10 | 1,456.90 | 1,456.90 | 1,455.20 | 1,455.90 | 571.4K |
| 11:15 | 1,456.90 | 1,457.00 | 1,454.40 | 1,454.70 | 477.7K |
| 11:20 | 1,454.60 | 1,454.60 | 1,448.30 | 1,450.80 | 940.9K |
| 11:25 | 1,451.30 | 1,452.70 | 1,450.40 | 1,450.60 | 792.3K |
| 11:30 | 1,451.50 | 1,451.50 | 1,447.40 | 1,447.40 | 1,096.5K |
| 11:35 | 1,448.00 | 1,452.60 | 1,448.00 | 1,452.60 | 859.8K |
| 11:40 | 1,453.30 | 1,455.30 | 1,453.30 | 1,454.90 | 1,263.6K |
| 11:45 | 1,455.00 | 1,455.00 | 1,454.00 | 1,454.20 | 792.0K |
| 11:50 | 1,454.60 | 1,455.10 | 1,451.20 | 1,451.80 | 711.1K |
| 11:55 | 1,451.50 | 1,452.50 | 1,451.00 | 1,451.00 | 826.3K |
| 12:00 | 1,450.80 | 1,451.10 | 1,448.80 | 1,449.70 | 808.4K |
| 12:05 | 1,450.40 | 1,453.20 | 1,450.40 | 1,453.10 | 1,080.5K |
| 12:10 | 1,453.90 | 1,456.60 | 1,453.30 | 1,456.60 | 1,085.9K |
| 12:15 | 1,456.60 | 1,457.40 | 1,453.20 | 1,454.60 | 1,002.3K |
| 12:20 | 1,454.50 | 1,455.70 | 1,452.80 | 1,455.60 | 753.4K |
| 12:25 | 1,456.60 | 1,461.30 | 1,456.40 | 1,460.10 | 1,512.5K |
| 12:30 | 1,460.00 | 1,462.10 | 1,460.00 | 1,461.00 | 1,509.7K |
| 12:35 | 1,461.30 | 1,462.80 | 1,460.50 | 1,461.90 | 1,274.9K |
| 12:40 | 1,461.80 | 1,465.00 | 1,461.80 | 1,464.60 | 1,461.7K |
| 12:45 | 1,463.00 | 1,465.10 | 1,462.60 | 1,464.30 | 629.2K |
| 12:50 | 1,464.90 | 1,467.40 | 1,464.00 | 1,467.10 | 1,140.7K |
| 12:55 | 1,465.90 | 1,465.90 | 1,461.80 | 1,462.10 | 708.8K |
| 13:00 | 1,460.50 | 1,460.50 | 1,458.80 | 1,459.20 | 1,995.4K |
| 13:05 | 1,458.10 | 1,458.10 | 1,454.20 | 1,454.20 | 1,117.7K |
| 13:10 | 1,453.90 | 1,453.90 | 1,452.40 | 1,453.10 | 787.5K |
| 13:15 | 1,452.90 | 1,455.30 | 1,452.90 | 1,455.30 | 780.2K |
| 13:20 | 1,455.30 | 1,455.30 | 1,453.30 | 1,454.00 | 696.4K |
| 13:25 | 1,453.00 | 1,454.40 | 1,452.40 | 1,454.40 | 422.4K |
| 13:30 | 1,454.40 | 1,455.80 | 1,454.40 | 1,455.70 | 632.3K |
| 13:35 | 1,455.80 | 1,457.00 | 1,455.80 | 1,456.30 | 529.8K |
| 13:40 | 1,456.70 | 1,456.70 | 1,456.10 | 1,456.30 | 506.5K |
| 13:45 | 1,456.30 | 1,456.80 | 1,455.80 | 1,456.50 | 825.2K |
| 13:50 | 1,457.60 | 1,460.70 | 1,457.60 | 1,460.00 | 842.2K |
| 13:55 | 1,460.90 | 1,461.00 | 1,460.20 | 1,460.20 | 999.3K |
| 14:00 | 1,459.70 | 1,460.20 | 1,459.20 | 1,459.50 | 693.8K |
| 14:05 | 1,459.80 | 1,462.60 | 1,459.80 | 1,462.60 | 501.8K |
| 14:10 | 1,462.60 | 1,463.50 | 1,462.50 | 1,463.50 | 514.6K |
| 14:15 | 1,463.30 | 1,468.30 | 1,462.30 | 1,467.70 | 1,399.3K |
| 14:20 | 1,467.40 | 1,467.40 | 1,464.60 | 1,464.80 | 943.8K |
| 14:25 | 1,465.00 | 1,467.10 | 1,465.00 | 1,467.00 | 727.8K |
| 14:30 | 1,467.30 | 1,468.60 | 1,466.20 | 1,466.40 | 569.2K |
| 14:35 | 1,466.90 | 1,469.40 | 1,465.60 | 1,469.40 | 727.1K |
| 14:40 | 1,469.30 | 1,469.70 | 1,467.80 | 1,468.90 | 835.8K |
| 14:45 | 1,468.50 | 1,468.50 | 1,466.90 | 1,467.30 | 907.6K |
| 14:50 | 1,467.20 | 1,467.20 | 1,462.10 | 1,462.10 | 507.3K |
| 14:55 | 1,462.60 | 1,465.90 | 1,462.60 | 1,464.50 | 698.5K |
| 15:00 | 1,464.00 | 1,464.00 | 1,459.30 | 1,459.30 | 890.7K |
| 15:05 | 1,459.40 | 1,461.10 | 1,458.80 | 1,458.80 | 775.7K |
| 15:10 | 1,456.90 | 1,456.90 | 1,455.10 | 1,455.10 | 827.1K |
| 15:15 | 1,454.50 | 1,454.70 | 1,452.10 | 1,452.70 | 966.7K |
| 15:20 | 1,453.00 | 1,453.00 | 1,448.70 | 1,450.90 | 876.7K |
| 15:25 | 1,451.00 | 1,451.70 | 1,449.10 | 1,450.60 | 759.8K |
| 15:30 | 1,453.10 | 1,453.90 | 1,451.50 | 1,453.80 | 1,723.9K |
| 15:35 | 1,451.90 | 1,454.80 | 1,451.90 | 1,454.80 | 767.1K |
| 15:40 | 1,454.50 | 1,457.80 | 1,454.20 | 1,455.70 | 534.3K |
| 15:45 | 1,455.90 | 1,457.70 | 1,453.40 | 1,453.40 | 887.3K |
| 15:50 | 1,452.80 | 1,453.60 | 1,450.10 | 1,450.10 | 1,095.1K |
| 15:55 | 1,450.10 | 1,450.10 | 1,444.10 | 1,444.60 | 602.7K |
| 16:00 | 1,443.80 | 1,445.40 | 1,443.40 | 1,444.20 | 607.4K |
| 16:05 | 1,443.30 | 1,445.40 | 1,443.00 | 1,444.10 | 634.2K |
| 16:10 | 1,444.90 | 1,446.80 | 1,441.60 | 1,441.60 | 722.2K |
| 16:15 | 1,443.40 | 1,443.40 | 1,441.70 | 1,442.60 | 732.5K |
| 16:20 | 1,443.10 | 1,444.60 | 1,443.10 | 1,443.40 | 727.8K |
| 16:25 | 1,443.80 | 1,446.00 | 1,442.70 | 1,445.80 | 724.5K |
| 16:30 | 1,446.70 | 1,448.80 | 1,446.70 | 1,447.90 | 660.9K |
| 16:35 | 1,448.30 | 1,448.30 | 1,445.20 | 1,445.70 | 629.9K |
| 16:40 | 1,445.90 | 1,446.80 | 1,445.90 | 1,446.80 | 580.3K |
| 16:45 | 1,447.90 | 1,449.80 | 1,447.30 | 1,449.50 | 602.8K |
| 16:50 | 1,450.10 | 1,451.10 | 1,449.20 | 1,450.90 | 528.9K |
| 16:55 | 1,450.30 | 1,451.00 | 1,449.90 | 1,450.10 | 820.1K |
| 17:00 | 1,451.10 | 1,452.30 | 1,451.10 | 1,451.40 | 1,033.3K |
| 17:05 | 1,451.30 | 1,452.60 | 1,451.30 | 1,452.50 | 819.8K |
| 17:10 | 1,452.80 | 1,454.10 | 1,452.50 | 1,453.50 | 806.9K |
| 17:15 | 1,453.00 | 1,453.60 | 1,450.70 | 1,450.70 | 1,143.3K |
| 17:20 | 1,451.30 | 1,453.90 | 1,451.30 | 1,453.90 | 1,445.6K |
| 17:25 | 1,454.20 | 1,454.20 | 1,452.30 | 1,452.30 | 1,869.6K |
| 17:35 | 1,448.70 | 1,448.70 | 1,448.70 | 1,448.70 | 0.0K |