1,765.30
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,669.30 | 1,675.20 | 1,665.30 | 1,665.30 | 3,922.6K |
| 09:05 | 1,663.00 | 1,663.00 | 1,653.80 | 1,659.10 | 1,176.3K |
| 09:10 | 1,659.70 | 1,659.70 | 1,652.90 | 1,659.00 | 826.7K |
| 09:15 | 1,659.50 | 1,662.00 | 1,658.10 | 1,662.00 | 730.9K |
| 09:20 | 1,664.60 | 1,668.80 | 1,664.60 | 1,666.60 | 767.2K |
| 09:25 | 1,666.50 | 1,666.50 | 1,663.40 | 1,663.40 | 468.4K |
| 09:30 | 1,662.00 | 1,665.80 | 1,662.00 | 1,665.60 | 354.1K |
| 09:35 | 1,667.40 | 1,667.60 | 1,664.70 | 1,664.70 | 736.6K |
| 09:40 | 1,664.70 | 1,665.20 | 1,660.70 | 1,661.50 | 484.8K |
| 09:45 | 1,661.40 | 1,661.70 | 1,657.40 | 1,657.40 | 436.8K |
| 09:50 | 1,655.70 | 1,655.70 | 1,650.90 | 1,651.70 | 542.4K |
| 09:55 | 1,650.90 | 1,657.00 | 1,650.60 | 1,657.00 | 282.9K |
| 10:00 | 1,658.00 | 1,666.60 | 1,658.00 | 1,666.60 | 2,270.9K |
| 10:05 | 1,665.70 | 1,665.70 | 1,659.10 | 1,659.20 | 636.5K |
| 10:10 | 1,659.10 | 1,661.30 | 1,658.70 | 1,659.60 | 426.6K |
| 10:15 | 1,659.90 | 1,667.00 | 1,659.90 | 1,665.20 | 461.1K |
| 10:20 | 1,663.80 | 1,666.40 | 1,663.80 | 1,666.20 | 534.5K |
| 10:25 | 1,665.80 | 1,665.80 | 1,661.50 | 1,662.00 | 335.5K |
| 10:30 | 1,662.30 | 1,666.00 | 1,662.30 | 1,663.50 | 386.6K |
| 10:35 | 1,663.20 | 1,663.50 | 1,659.70 | 1,662.50 | 372.2K |
| 10:40 | 1,662.60 | 1,663.30 | 1,658.40 | 1,658.40 | 197.5K |
| 10:45 | 1,658.30 | 1,658.90 | 1,658.00 | 1,658.00 | 410.6K |
| 10:50 | 1,658.20 | 1,659.90 | 1,654.70 | 1,656.30 | 391.8K |
| 10:55 | 1,655.80 | 1,655.80 | 1,653.70 | 1,654.70 | 342.4K |
| 11:00 | 1,654.10 | 1,655.20 | 1,647.60 | 1,648.20 | 577.3K |
| 11:05 | 1,649.40 | 1,652.30 | 1,649.40 | 1,650.80 | 341.0K |
| 11:10 | 1,650.80 | 1,654.90 | 1,650.80 | 1,654.90 | 406.4K |
| 11:15 | 1,654.30 | 1,654.40 | 1,651.40 | 1,652.80 | 317.1K |
| 11:20 | 1,652.60 | 1,652.60 | 1,650.50 | 1,650.50 | 276.9K |
| 11:25 | 1,651.10 | 1,651.90 | 1,648.90 | 1,650.00 | 362.1K |
| 11:30 | 1,649.90 | 1,650.30 | 1,648.40 | 1,648.90 | 233.0K |
| 11:35 | 1,648.40 | 1,650.10 | 1,648.20 | 1,649.80 | 267.7K |
| 11:40 | 1,649.00 | 1,652.70 | 1,649.00 | 1,652.70 | 320.6K |
| 11:45 | 1,652.40 | 1,658.00 | 1,652.40 | 1,657.00 | 349.1K |
| 11:50 | 1,656.60 | 1,657.70 | 1,655.00 | 1,656.30 | 323.7K |
| 11:55 | 1,656.00 | 1,657.50 | 1,655.60 | 1,655.60 | 298.7K |
| 12:00 | 1,655.20 | 1,659.60 | 1,655.20 | 1,659.60 | 338.2K |
| 12:05 | 1,659.30 | 1,661.10 | 1,658.90 | 1,661.10 | 257.7K |
| 12:10 | 1,661.90 | 1,662.70 | 1,660.30 | 1,660.30 | 352.1K |
| 12:15 | 1,661.50 | 1,661.50 | 1,659.00 | 1,659.00 | 239.0K |
| 12:20 | 1,658.90 | 1,658.90 | 1,656.60 | 1,657.60 | 281.2K |
| 12:25 | 1,657.70 | 1,659.30 | 1,657.70 | 1,658.30 | 530.0K |
| 12:30 | 1,658.90 | 1,658.90 | 1,656.50 | 1,656.50 | 249.7K |
| 12:35 | 1,655.90 | 1,656.40 | 1,654.60 | 1,654.90 | 827.9K |
| 12:40 | 1,654.40 | 1,654.40 | 1,653.50 | 1,654.30 | 390.1K |
| 12:45 | 1,654.40 | 1,654.90 | 1,654.10 | 1,654.90 | 487.2K |
| 12:50 | 1,654.60 | 1,654.90 | 1,650.00 | 1,650.00 | 639.1K |
| 12:55 | 1,649.70 | 1,650.20 | 1,647.10 | 1,650.20 | 684.1K |
| 13:00 | 1,650.60 | 1,653.20 | 1,650.50 | 1,653.20 | 425.0K |
| 13:05 | 1,654.00 | 1,654.70 | 1,653.00 | 1,653.10 | 357.6K |
| 13:10 | 1,652.60 | 1,654.00 | 1,652.40 | 1,654.00 | 461.7K |
| 13:15 | 1,654.20 | 1,654.20 | 1,651.00 | 1,651.40 | 432.8K |
| 13:20 | 1,650.30 | 1,652.20 | 1,650.30 | 1,652.10 | 247.8K |
| 13:25 | 1,651.90 | 1,652.30 | 1,651.30 | 1,651.30 | 359.5K |
| 13:30 | 1,650.00 | 1,652.60 | 1,649.60 | 1,650.00 | 282.3K |
| 13:35 | 1,650.20 | 1,653.00 | 1,650.20 | 1,653.00 | 270.7K |
| 13:40 | 1,652.10 | 1,655.00 | 1,652.10 | 1,652.60 | 345.9K |
| 13:45 | 1,652.00 | 1,652.00 | 1,651.30 | 1,651.40 | 183.4K |
| 13:50 | 1,651.40 | 1,651.70 | 1,646.70 | 1,646.80 | 459.8K |
| 13:55 | 1,646.60 | 1,648.00 | 1,646.60 | 1,647.40 | 242.6K |
| 14:00 | 1,647.80 | 1,649.30 | 1,646.50 | 1,649.30 | 255.6K |
| 14:05 | 1,649.70 | 1,652.90 | 1,649.40 | 1,651.10 | 608.8K |
| 14:10 | 1,651.50 | 1,652.90 | 1,650.30 | 1,652.80 | 231.7K |
| 14:15 | 1,652.20 | 1,654.50 | 1,652.20 | 1,654.20 | 479.6K |
| 14:20 | 1,654.30 | 1,656.40 | 1,654.30 | 1,656.30 | 468.2K |
| 14:25 | 1,656.20 | 1,658.20 | 1,656.10 | 1,656.80 | 504.5K |
| 14:30 | 1,656.50 | 1,658.80 | 1,656.50 | 1,658.00 | 252.0K |
| 14:35 | 1,657.60 | 1,659.00 | 1,657.60 | 1,658.00 | 467.9K |
| 14:40 | 1,657.60 | 1,657.60 | 1,654.30 | 1,654.80 | 330.9K |
| 14:45 | 1,655.50 | 1,655.50 | 1,652.40 | 1,652.70 | 434.8K |
| 14:50 | 1,652.90 | 1,653.40 | 1,651.60 | 1,653.20 | 298.0K |
| 14:55 | 1,654.60 | 1,654.70 | 1,649.80 | 1,649.80 | 615.7K |
| 15:00 | 1,649.00 | 1,649.20 | 1,643.40 | 1,643.40 | 906.6K |
| 15:05 | 1,644.20 | 1,646.90 | 1,642.80 | 1,646.90 | 788.4K |
| 15:10 | 1,648.40 | 1,649.40 | 1,648.10 | 1,648.20 | 312.8K |
| 15:15 | 1,646.60 | 1,647.70 | 1,645.10 | 1,646.00 | 305.2K |
| 15:20 | 1,646.70 | 1,648.50 | 1,646.50 | 1,648.30 | 246.6K |
| 15:25 | 1,648.40 | 1,649.80 | 1,648.40 | 1,649.80 | 214.6K |
| 15:30 | 1,649.50 | 1,651.50 | 1,648.40 | 1,650.10 | 697.9K |
| 15:35 | 1,650.00 | 1,656.10 | 1,650.00 | 1,654.90 | 360.3K |
| 15:40 | 1,654.80 | 1,657.00 | 1,654.80 | 1,657.00 | 413.1K |
| 15:45 | 1,657.20 | 1,657.50 | 1,654.90 | 1,656.70 | 771.2K |
| 15:50 | 1,656.90 | 1,659.80 | 1,656.90 | 1,658.90 | 412.1K |
| 15:55 | 1,658.20 | 1,658.20 | 1,654.90 | 1,656.10 | 377.1K |
| 16:00 | 1,655.50 | 1,655.50 | 1,648.30 | 1,649.90 | 587.2K |
| 16:05 | 1,652.30 | 1,652.30 | 1,649.50 | 1,652.00 | 370.1K |
| 16:10 | 1,653.60 | 1,655.10 | 1,653.60 | 1,654.70 | 260.3K |
| 16:15 | 1,657.00 | 1,657.90 | 1,655.70 | 1,657.90 | 646.9K |
| 16:20 | 1,656.50 | 1,658.90 | 1,655.40 | 1,658.90 | 424.9K |
| 16:25 | 1,659.60 | 1,659.60 | 1,657.30 | 1,659.50 | 451.5K |
| 16:30 | 1,659.90 | 1,660.20 | 1,656.80 | 1,656.80 | 453.2K |
| 16:35 | 1,657.90 | 1,659.60 | 1,656.00 | 1,659.60 | 496.2K |
| 16:40 | 1,660.30 | 1,661.70 | 1,659.80 | 1,661.70 | 518.5K |
| 16:45 | 1,663.90 | 1,664.50 | 1,661.70 | 1,663.00 | 748.5K |
| 16:50 | 1,661.40 | 1,662.80 | 1,661.00 | 1,662.50 | 512.0K |
| 16:55 | 1,663.10 | 1,665.30 | 1,663.10 | 1,665.30 | 649.7K |
| 17:00 | 1,667.00 | 1,669.40 | 1,666.60 | 1,668.70 | 960.3K |
| 17:05 | 1,669.00 | 1,674.20 | 1,668.80 | 1,674.20 | 822.3K |
| 17:10 | 1,673.20 | 1,673.40 | 1,670.50 | 1,670.90 | 776.5K |
| 17:15 | 1,671.60 | 1,673.20 | 1,671.10 | 1,671.60 | 948.8K |
| 17:20 | 1,671.20 | 1,673.20 | 1,671.00 | 1,672.10 | 907.2K |
| 17:25 | 1,672.30 | 1,674.90 | 1,672.30 | 1,674.90 | 1,387.1K |
| 17:35 | 1,674.70 | 1,674.70 | 1,674.70 | 1,674.70 | 0.0K |