1,820.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,696.50 | 1,701.20 | 1,696.50 | 1,698.30 | 4,177.6K |
| 09:05 | 1,698.50 | 1,699.50 | 1,697.60 | 1,699.50 | 849.8K |
| 09:10 | 1,698.60 | 1,703.00 | 1,698.00 | 1,702.10 | 1,114.3K |
| 09:15 | 1,701.90 | 1,704.40 | 1,701.90 | 1,703.10 | 935.4K |
| 09:20 | 1,703.80 | 1,703.80 | 1,701.10 | 1,702.40 | 711.9K |
| 09:25 | 1,702.80 | 1,705.10 | 1,702.50 | 1,705.10 | 943.8K |
| 09:30 | 1,705.80 | 1,707.80 | 1,705.40 | 1,707.80 | 580.2K |
| 09:35 | 1,708.60 | 1,712.20 | 1,708.60 | 1,711.10 | 1,094.9K |
| 09:40 | 1,711.50 | 1,714.30 | 1,711.50 | 1,713.30 | 533.9K |
| 09:45 | 1,713.90 | 1,715.70 | 1,713.90 | 1,715.30 | 582.9K |
| 09:50 | 1,714.90 | 1,716.20 | 1,714.90 | 1,716.20 | 604.5K |
| 09:55 | 1,716.40 | 1,720.50 | 1,716.00 | 1,720.50 | 659.6K |
| 10:00 | 1,720.60 | 1,720.80 | 1,719.20 | 1,720.50 | 681.8K |
| 10:05 | 1,721.10 | 1,721.90 | 1,720.00 | 1,721.50 | 783.1K |
| 10:10 | 1,721.60 | 1,721.60 | 1,718.20 | 1,719.20 | 964.2K |
| 10:15 | 1,719.70 | 1,723.00 | 1,719.70 | 1,722.10 | 872.0K |
| 10:20 | 1,722.40 | 1,722.90 | 1,721.80 | 1,722.10 | 798.0K |
| 10:25 | 1,722.30 | 1,722.30 | 1,720.60 | 1,720.60 | 402.8K |
| 10:30 | 1,720.80 | 1,724.60 | 1,720.80 | 1,724.10 | 846.3K |
| 10:35 | 1,722.40 | 1,723.20 | 1,721.00 | 1,721.00 | 571.1K |
| 10:40 | 1,721.00 | 1,721.00 | 1,718.50 | 1,718.50 | 481.4K |
| 10:45 | 1,719.10 | 1,719.10 | 1,718.10 | 1,718.50 | 477.6K |
| 10:50 | 1,719.20 | 1,719.30 | 1,716.50 | 1,716.50 | 559.1K |
| 10:55 | 1,716.40 | 1,716.90 | 1,715.50 | 1,715.80 | 359.7K |
| 11:00 | 1,715.60 | 1,719.00 | 1,715.60 | 1,719.00 | 310.8K |
| 11:05 | 1,719.40 | 1,719.50 | 1,718.30 | 1,718.70 | 356.1K |
| 11:10 | 1,718.70 | 1,720.10 | 1,718.60 | 1,719.40 | 318.4K |
| 11:15 | 1,719.70 | 1,722.20 | 1,719.70 | 1,721.50 | 500.6K |
| 11:20 | 1,720.60 | 1,720.70 | 1,719.40 | 1,720.60 | 667.3K |
| 11:25 | 1,720.70 | 1,722.90 | 1,720.70 | 1,722.90 | 370.7K |
| 11:30 | 1,723.30 | 1,725.20 | 1,722.60 | 1,725.20 | 412.8K |
| 11:35 | 1,724.90 | 1,725.20 | 1,723.40 | 1,723.60 | 426.8K |
| 11:40 | 1,724.50 | 1,724.80 | 1,721.70 | 1,721.70 | 343.9K |
| 11:45 | 1,721.70 | 1,722.40 | 1,721.20 | 1,721.20 | 361.4K |
| 11:50 | 1,720.80 | 1,720.80 | 1,717.10 | 1,718.10 | 895.8K |
| 11:55 | 1,717.90 | 1,719.00 | 1,717.90 | 1,718.80 | 287.3K |
| 12:00 | 1,717.80 | 1,719.70 | 1,717.80 | 1,719.50 | 216.3K |
| 12:05 | 1,719.50 | 1,720.60 | 1,719.50 | 1,719.50 | 375.0K |
| 12:10 | 1,719.20 | 1,721.10 | 1,719.10 | 1,720.80 | 639.8K |
| 12:15 | 1,720.10 | 1,720.10 | 1,719.60 | 1,720.00 | 344.6K |
| 12:20 | 1,720.20 | 1,720.40 | 1,719.20 | 1,719.40 | 484.3K |
| 12:25 | 1,719.20 | 1,719.20 | 1,717.80 | 1,718.10 | 419.7K |
| 12:30 | 1,717.60 | 1,717.60 | 1,714.70 | 1,714.80 | 763.3K |
| 12:35 | 1,715.20 | 1,716.50 | 1,715.10 | 1,716.50 | 308.7K |
| 12:40 | 1,716.60 | 1,717.40 | 1,716.00 | 1,717.20 | 260.9K |
| 12:45 | 1,717.60 | 1,718.10 | 1,717.40 | 1,718.00 | 284.0K |
| 12:50 | 1,717.90 | 1,719.40 | 1,717.80 | 1,718.80 | 277.8K |
| 12:55 | 1,719.00 | 1,720.10 | 1,718.90 | 1,719.60 | 169.2K |
| 13:00 | 1,719.70 | 1,721.80 | 1,719.60 | 1,721.30 | 468.3K |
| 13:05 | 1,720.90 | 1,723.00 | 1,720.90 | 1,723.00 | 277.6K |
| 13:10 | 1,723.40 | 1,724.60 | 1,723.20 | 1,724.10 | 386.5K |
| 13:15 | 1,724.30 | 1,726.10 | 1,724.10 | 1,726.10 | 323.0K |
| 13:20 | 1,726.30 | 1,726.90 | 1,726.30 | 1,726.40 | 265.2K |
| 13:25 | 1,726.10 | 1,728.50 | 1,725.70 | 1,728.50 | 420.9K |
| 13:30 | 1,728.90 | 1,730.50 | 1,728.90 | 1,730.10 | 442.2K |
| 13:35 | 1,730.00 | 1,730.00 | 1,728.40 | 1,729.00 | 374.3K |
| 13:40 | 1,729.40 | 1,730.60 | 1,729.40 | 1,730.50 | 234.7K |
| 13:45 | 1,730.50 | 1,730.50 | 1,729.40 | 1,730.30 | 293.5K |
| 13:50 | 1,730.10 | 1,730.20 | 1,727.80 | 1,729.40 | 366.7K |
| 13:55 | 1,728.90 | 1,730.00 | 1,728.70 | 1,729.40 | 241.9K |
| 14:00 | 1,728.70 | 1,729.20 | 1,725.10 | 1,725.10 | 633.5K |
| 14:05 | 1,725.20 | 1,725.50 | 1,725.00 | 1,725.00 | 320.0K |
| 14:10 | 1,724.70 | 1,724.70 | 1,724.00 | 1,724.00 | 231.3K |
| 14:15 | 1,723.10 | 1,723.40 | 1,721.90 | 1,722.10 | 253.0K |
| 14:20 | 1,722.30 | 1,722.50 | 1,718.70 | 1,719.20 | 433.6K |
| 14:25 | 1,718.30 | 1,718.30 | 1,715.90 | 1,716.50 | 558.1K |
| 14:30 | 1,711.10 | 1,711.10 | 1,708.60 | 1,708.60 | 980.0K |
| 14:35 | 1,707.60 | 1,708.40 | 1,707.10 | 1,708.40 | 372.0K |
| 14:40 | 1,709.70 | 1,711.50 | 1,709.70 | 1,711.40 | 393.7K |
| 14:45 | 1,711.10 | 1,711.10 | 1,707.40 | 1,707.40 | 425.8K |
| 14:50 | 1,707.90 | 1,711.40 | 1,707.90 | 1,711.40 | 338.5K |
| 14:55 | 1,711.00 | 1,711.00 | 1,707.40 | 1,709.90 | 316.6K |
| 15:00 | 1,709.60 | 1,709.60 | 1,708.60 | 1,709.30 | 273.6K |
| 15:05 | 1,710.10 | 1,712.00 | 1,709.80 | 1,712.00 | 493.0K |
| 15:10 | 1,712.00 | 1,713.20 | 1,711.50 | 1,713.20 | 241.7K |
| 15:15 | 1,713.30 | 1,714.10 | 1,713.10 | 1,713.80 | 396.8K |
| 15:20 | 1,714.00 | 1,714.80 | 1,713.60 | 1,714.60 | 527.6K |
| 15:25 | 1,714.30 | 1,715.90 | 1,714.30 | 1,715.70 | 233.9K |
| 15:30 | 1,716.70 | 1,725.30 | 1,716.70 | 1,725.30 | 852.5K |
| 15:35 | 1,725.60 | 1,726.20 | 1,724.50 | 1,724.90 | 375.7K |
| 15:40 | 1,724.80 | 1,727.00 | 1,724.60 | 1,727.00 | 398.0K |
| 15:45 | 1,727.40 | 1,728.60 | 1,727.40 | 1,727.70 | 565.3K |
| 15:50 | 1,729.10 | 1,732.20 | 1,729.10 | 1,731.80 | 916.8K |
| 15:55 | 1,731.80 | 1,733.30 | 1,731.80 | 1,733.30 | 695.1K |
| 16:00 | 1,733.30 | 1,736.00 | 1,733.30 | 1,735.40 | 1,086.9K |
| 16:05 | 1,734.70 | 1,734.70 | 1,732.60 | 1,733.00 | 457.6K |
| 16:10 | 1,733.30 | 1,734.50 | 1,732.30 | 1,732.60 | 679.6K |
| 16:15 | 1,732.70 | 1,733.80 | 1,732.70 | 1,733.80 | 450.3K |
| 16:20 | 1,733.70 | 1,736.80 | 1,733.70 | 1,736.80 | 463.9K |
| 16:25 | 1,736.20 | 1,740.40 | 1,736.20 | 1,740.40 | 607.2K |
| 16:30 | 1,740.70 | 1,743.00 | 1,740.70 | 1,741.40 | 816.9K |
| 16:35 | 1,741.80 | 1,742.70 | 1,741.00 | 1,742.60 | 488.9K |
| 16:40 | 1,742.70 | 1,742.70 | 1,741.20 | 1,741.50 | 559.2K |
| 16:45 | 1,743.10 | 1,747.20 | 1,743.10 | 1,745.50 | 934.2K |
| 16:50 | 1,745.10 | 1,745.70 | 1,741.70 | 1,742.00 | 636.4K |
| 16:55 | 1,741.60 | 1,742.30 | 1,740.20 | 1,741.20 | 735.8K |
| 17:00 | 1,740.70 | 1,742.30 | 1,740.70 | 1,742.30 | 671.7K |
| 17:05 | 1,742.20 | 1,743.50 | 1,742.20 | 1,743.50 | 922.8K |
| 17:10 | 1,743.30 | 1,743.30 | 1,741.90 | 1,741.90 | 968.7K |
| 17:15 | 1,742.50 | 1,743.40 | 1,742.10 | 1,742.70 | 952.6K |
| 17:20 | 1,743.10 | 1,743.40 | 1,742.00 | 1,742.20 | 1,253.5K |
| 17:25 | 1,739.90 | 1,739.90 | 1,737.10 | 1,739.20 | 1,275.3K |
| 17:35 | 1,746.70 | 1,746.70 | 1,746.70 | 1,746.70 | 0.0K |