1,820.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,462.00 | 1,462.00 | 1,448.40 | 1,455.20 | 7,681.8K |
| 09:05 | 1,452.90 | 1,455.80 | 1,448.90 | 1,449.00 | 2,722.2K |
| 09:10 | 1,450.90 | 1,450.90 | 1,447.80 | 1,449.00 | 1,741.7K |
| 09:15 | 1,448.20 | 1,453.40 | 1,448.20 | 1,450.80 | 1,726.0K |
| 09:20 | 1,450.90 | 1,452.30 | 1,449.20 | 1,449.20 | 1,396.2K |
| 09:25 | 1,451.40 | 1,454.20 | 1,450.70 | 1,453.80 | 1,078.5K |
| 09:30 | 1,453.10 | 1,453.10 | 1,445.40 | 1,445.40 | 1,480.3K |
| 09:35 | 1,445.00 | 1,445.70 | 1,438.10 | 1,438.70 | 1,334.8K |
| 09:40 | 1,438.70 | 1,445.10 | 1,438.70 | 1,445.10 | 1,171.3K |
| 09:45 | 1,445.70 | 1,445.70 | 1,443.30 | 1,443.50 | 1,432.1K |
| 09:50 | 1,443.60 | 1,445.40 | 1,441.60 | 1,441.60 | 1,018.3K |
| 09:55 | 1,441.30 | 1,441.60 | 1,440.60 | 1,440.90 | 1,178.4K |
| 10:00 | 1,441.60 | 1,444.70 | 1,441.30 | 1,444.70 | 1,513.8K |
| 10:05 | 1,443.40 | 1,444.70 | 1,440.20 | 1,441.70 | 1,034.8K |
| 10:10 | 1,440.40 | 1,441.70 | 1,438.20 | 1,438.20 | 1,082.8K |
| 10:15 | 1,438.40 | 1,440.50 | 1,435.50 | 1,435.50 | 812.3K |
| 10:20 | 1,434.70 | 1,434.70 | 1,429.60 | 1,429.60 | 1,039.4K |
| 10:25 | 1,430.10 | 1,434.30 | 1,429.70 | 1,434.30 | 965.8K |
| 10:30 | 1,434.50 | 1,436.10 | 1,432.70 | 1,432.70 | 1,042.5K |
| 10:35 | 1,434.90 | 1,439.30 | 1,434.90 | 1,438.40 | 1,003.1K |
| 10:40 | 1,438.50 | 1,443.90 | 1,438.00 | 1,443.50 | 1,025.5K |
| 10:45 | 1,443.80 | 1,443.80 | 1,441.60 | 1,443.10 | 696.9K |
| 10:50 | 1,443.30 | 1,447.40 | 1,442.50 | 1,447.10 | 1,018.4K |
| 10:55 | 1,447.40 | 1,447.50 | 1,445.70 | 1,446.80 | 494.6K |
| 11:00 | 1,447.50 | 1,453.10 | 1,447.50 | 1,453.10 | 666.4K |
| 11:05 | 1,454.00 | 1,456.30 | 1,454.00 | 1,455.90 | 661.5K |
| 11:10 | 1,456.80 | 1,457.70 | 1,455.70 | 1,455.70 | 824.7K |
| 11:15 | 1,455.30 | 1,458.70 | 1,454.60 | 1,458.70 | 644.6K |
| 11:20 | 1,459.20 | 1,459.90 | 1,457.60 | 1,457.60 | 781.0K |
| 11:25 | 1,456.80 | 1,457.80 | 1,456.00 | 1,456.00 | 532.6K |
| 11:30 | 1,455.40 | 1,455.40 | 1,448.80 | 1,449.30 | 798.2K |
| 11:35 | 1,450.40 | 1,450.90 | 1,448.40 | 1,448.40 | 646.3K |
| 11:40 | 1,448.50 | 1,451.50 | 1,448.50 | 1,449.40 | 626.2K |
| 11:45 | 1,448.70 | 1,450.90 | 1,448.70 | 1,450.90 | 572.1K |
| 11:50 | 1,451.70 | 1,456.60 | 1,451.70 | 1,456.60 | 573.4K |
| 11:55 | 1,457.30 | 1,459.90 | 1,456.30 | 1,458.80 | 599.7K |
| 12:00 | 1,458.90 | 1,459.60 | 1,457.90 | 1,457.90 | 502.8K |
| 12:05 | 1,458.00 | 1,462.20 | 1,458.00 | 1,460.10 | 883.2K |
| 12:10 | 1,460.20 | 1,460.20 | 1,458.40 | 1,458.80 | 566.1K |
| 12:15 | 1,459.60 | 1,461.20 | 1,458.30 | 1,458.30 | 617.8K |
| 12:20 | 1,459.90 | 1,464.10 | 1,459.90 | 1,464.10 | 822.6K |
| 12:25 | 1,463.80 | 1,464.30 | 1,462.90 | 1,464.30 | 632.9K |
| 12:30 | 1,464.40 | 1,464.40 | 1,461.40 | 1,462.60 | 437.4K |
| 12:35 | 1,462.50 | 1,464.90 | 1,462.50 | 1,463.90 | 666.2K |
| 12:40 | 1,464.40 | 1,465.30 | 1,463.20 | 1,463.20 | 450.6K |
| 12:45 | 1,462.50 | 1,463.10 | 1,461.60 | 1,462.90 | 512.6K |
| 12:50 | 1,463.30 | 1,463.90 | 1,462.00 | 1,463.40 | 467.4K |
| 12:55 | 1,461.90 | 1,463.50 | 1,460.80 | 1,463.50 | 422.0K |
| 13:00 | 1,462.00 | 1,466.90 | 1,462.00 | 1,466.70 | 818.5K |
| 13:05 | 1,465.80 | 1,468.50 | 1,465.60 | 1,468.50 | 617.0K |
| 13:10 | 1,468.40 | 1,468.70 | 1,465.00 | 1,465.00 | 496.1K |
| 13:15 | 1,464.50 | 1,465.10 | 1,464.20 | 1,464.70 | 448.3K |
| 13:20 | 1,464.70 | 1,467.30 | 1,464.70 | 1,465.40 | 649.7K |
| 13:25 | 1,465.30 | 1,465.40 | 1,464.10 | 1,464.40 | 278.8K |
| 13:30 | 1,464.40 | 1,465.10 | 1,463.30 | 1,463.90 | 524.1K |
| 13:35 | 1,464.10 | 1,466.40 | 1,463.50 | 1,463.90 | 651.7K |
| 13:40 | 1,464.20 | 1,466.80 | 1,464.20 | 1,466.80 | 388.5K |
| 13:45 | 1,466.80 | 1,470.00 | 1,466.80 | 1,469.80 | 574.5K |
| 13:50 | 1,469.50 | 1,470.30 | 1,467.70 | 1,467.70 | 444.0K |
| 13:55 | 1,467.60 | 1,470.70 | 1,467.60 | 1,470.20 | 548.9K |
| 14:00 | 1,469.50 | 1,471.20 | 1,469.10 | 1,469.10 | 643.1K |
| 14:05 | 1,469.10 | 1,469.60 | 1,467.00 | 1,467.00 | 639.3K |
| 14:10 | 1,465.60 | 1,465.60 | 1,463.50 | 1,464.70 | 428.3K |
| 14:15 | 1,466.40 | 1,466.50 | 1,464.80 | 1,466.00 | 576.5K |
| 14:20 | 1,465.40 | 1,467.70 | 1,465.40 | 1,466.10 | 531.5K |
| 14:25 | 1,466.10 | 1,466.70 | 1,464.20 | 1,465.70 | 323.8K |
| 14:30 | 1,467.80 | 1,467.80 | 1,465.50 | 1,465.50 | 413.7K |
| 14:35 | 1,465.00 | 1,466.20 | 1,464.50 | 1,466.20 | 559.6K |
| 14:40 | 1,467.50 | 1,470.30 | 1,467.50 | 1,468.20 | 796.8K |
| 14:45 | 1,466.40 | 1,466.40 | 1,464.30 | 1,464.40 | 375.8K |
| 14:50 | 1,463.60 | 1,464.40 | 1,462.70 | 1,463.20 | 459.9K |
| 14:55 | 1,463.90 | 1,465.20 | 1,463.40 | 1,464.30 | 358.5K |
| 15:00 | 1,464.10 | 1,465.80 | 1,464.10 | 1,465.80 | 454.8K |
| 15:05 | 1,464.70 | 1,468.80 | 1,464.70 | 1,468.80 | 381.3K |
| 15:10 | 1,468.20 | 1,468.50 | 1,467.30 | 1,467.70 | 482.3K |
| 15:15 | 1,467.60 | 1,469.20 | 1,467.60 | 1,469.10 | 497.7K |
| 15:20 | 1,470.30 | 1,471.10 | 1,469.00 | 1,469.30 | 484.6K |
| 15:25 | 1,468.80 | 1,471.60 | 1,468.80 | 1,471.60 | 464.7K |
| 15:30 | 1,473.90 | 1,475.30 | 1,473.90 | 1,475.30 | 1,039.2K |
| 15:35 | 1,475.20 | 1,475.80 | 1,474.50 | 1,474.50 | 600.3K |
| 15:40 | 1,473.70 | 1,473.90 | 1,472.60 | 1,472.60 | 703.6K |
| 15:45 | 1,473.10 | 1,475.60 | 1,473.10 | 1,473.50 | 889.6K |
| 15:50 | 1,473.70 | 1,477.80 | 1,473.70 | 1,477.80 | 1,822.4K |
| 15:55 | 1,478.40 | 1,481.60 | 1,478.40 | 1,480.90 | 823.7K |
| 16:00 | 1,481.10 | 1,484.40 | 1,481.00 | 1,484.40 | 1,000.2K |
| 16:05 | 1,484.70 | 1,485.00 | 1,482.90 | 1,484.30 | 832.4K |
| 16:10 | 1,484.00 | 1,484.30 | 1,479.90 | 1,480.30 | 1,015.6K |
| 16:15 | 1,479.70 | 1,481.60 | 1,479.70 | 1,481.20 | 900.1K |
| 16:20 | 1,482.00 | 1,483.10 | 1,482.00 | 1,482.20 | 920.2K |
| 16:25 | 1,482.50 | 1,482.50 | 1,481.70 | 1,482.20 | 536.6K |
| 16:30 | 1,482.40 | 1,485.10 | 1,482.40 | 1,485.00 | 1,084.5K |
| 16:35 | 1,484.40 | 1,486.50 | 1,484.40 | 1,486.50 | 663.3K |
| 16:40 | 1,486.10 | 1,486.50 | 1,484.20 | 1,484.20 | 847.2K |
| 16:45 | 1,484.50 | 1,485.00 | 1,483.30 | 1,484.00 | 673.2K |
| 16:50 | 1,484.10 | 1,485.30 | 1,484.00 | 1,485.30 | 822.6K |
| 16:55 | 1,485.20 | 1,485.50 | 1,484.50 | 1,484.80 | 710.2K |
| 17:00 | 1,485.30 | 1,490.30 | 1,485.30 | 1,489.40 | 1,388.8K |
| 17:05 | 1,490.20 | 1,490.20 | 1,488.60 | 1,488.60 | 717.2K |
| 17:10 | 1,488.80 | 1,488.80 | 1,486.00 | 1,486.00 | 1,168.8K |
| 17:15 | 1,487.20 | 1,487.20 | 1,484.30 | 1,484.40 | 1,192.7K |
| 17:20 | 1,485.10 | 1,485.50 | 1,484.30 | 1,485.30 | 1,363.4K |
| 17:25 | 1,485.80 | 1,486.60 | 1,485.30 | 1,485.30 | 2,118.0K |
| 17:35 | 1,485.50 | 1,485.50 | 1,485.50 | 1,485.50 | 0.0K |