1,543.75
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,400.50 | 1,405.05 | 1,383.45 | 1,401.85 | 5.5K |
| 09:20 | 1,404.00 | 1,411.00 | 1,401.70 | 1,411.00 | 5.9K |
| 09:25 | 1,411.25 | 1,424.20 | 1,411.25 | 1,424.20 | 1.2K |
| 09:30 | 1,419.10 | 1,419.10 | 1,413.25 | 1,416.20 | 0.6K |
| 09:35 | 1,415.90 | 1,415.90 | 1,411.00 | 1,413.55 | 0.5K |
| 09:40 | 1,415.30 | 1,431.10 | 1,415.30 | 1,431.10 | 0.7K |
| 09:45 | 1,435.00 | 1,441.95 | 1,427.00 | 1,431.00 | 3.9K |
| 09:50 | 1,433.90 | 1,436.85 | 1,427.35 | 1,427.35 | 1.6K |
| 09:55 | 1,425.45 | 1,426.85 | 1,420.95 | 1,424.50 | 1.4K |
| 10:00 | 1,424.40 | 1,425.00 | 1,419.00 | 1,425.00 | 2.9K |
| 10:05 | 1,425.40 | 1,430.00 | 1,422.45 | 1,426.00 | 0.7K |
| 10:10 | 1,425.40 | 1,426.15 | 1,422.00 | 1,423.30 | 1.1K |
| 10:15 | 1,422.60 | 1,422.95 | 1,416.30 | 1,416.30 | 1.3K |
| 10:20 | 1,416.30 | 1,420.55 | 1,416.30 | 1,419.15 | 0.3K |
| 10:25 | 1,420.80 | 1,421.85 | 1,417.55 | 1,417.55 | 0.1K |
| 10:30 | 1,416.40 | 1,420.10 | 1,416.40 | 1,418.00 | 0.4K |
| 10:35 | 1,417.45 | 1,427.60 | 1,416.40 | 1,422.95 | 2.2K |
| 10:40 | 1,422.50 | 1,422.50 | 1,421.30 | 1,421.30 | 0.2K |
| 10:45 | 1,423.70 | 1,428.00 | 1,423.70 | 1,428.00 | 0.1K |
| 10:50 | 1,428.90 | 1,431.35 | 1,428.60 | 1,431.35 | 1.7K |
| 10:55 | 1,433.55 | 1,433.55 | 1,427.30 | 1,430.50 | 0.5K |
| 11:00 | 1,432.30 | 1,441.40 | 1,432.30 | 1,438.25 | 0.6K |
| 11:05 | 1,437.70 | 1,437.70 | 1,433.15 | 1,433.15 | 1.8K |
| 11:10 | 1,434.10 | 1,434.10 | 1,430.90 | 1,431.20 | 0.4K |
| 11:15 | 1,432.00 | 1,432.00 | 1,430.60 | 1,430.60 | 0.2K |
| 11:20 | 1,432.00 | 1,433.00 | 1,432.00 | 1,433.00 | 0.0K |
| 11:25 | 1,433.00 | 1,436.80 | 1,432.55 | 1,436.80 | 0.1K |
| 11:30 | 1,436.80 | 1,441.30 | 1,434.40 | 1,437.10 | 1.0K |
| 11:35 | 1,437.10 | 1,446.90 | 1,436.10 | 1,439.15 | 4.2K |
| 11:40 | 1,437.30 | 1,438.00 | 1,428.90 | 1,428.90 | 0.7K |
| 11:45 | 1,430.80 | 1,436.10 | 1,426.75 | 1,436.10 | 1.3K |
| 11:50 | 1,435.60 | 1,440.60 | 1,435.60 | 1,440.60 | 1.9K |
| 11:55 | 1,441.00 | 1,442.40 | 1,434.85 | 1,434.85 | 0.3K |
| 12:00 | 1,436.45 | 1,437.40 | 1,431.80 | 1,431.80 | 0.6K |
| 12:05 | 1,431.80 | 1,433.00 | 1,431.80 | 1,433.00 | 0.3K |
| 12:10 | 1,431.95 | 1,435.00 | 1,431.95 | 1,435.00 | 0.1K |
| 12:15 | 1,436.00 | 1,439.25 | 1,435.80 | 1,439.25 | 0.1K |
| 12:20 | 1,439.25 | 1,439.25 | 1,439.00 | 1,439.00 | 0.2K |
| 12:25 | 1,437.70 | 1,437.70 | 1,436.35 | 1,436.35 | 0.1K |
| 12:30 | 1,436.75 | 1,438.15 | 1,436.55 | 1,438.15 | 0.1K |
| 12:35 | 1,439.40 | 1,439.40 | 1,435.40 | 1,435.75 | 0.8K |
| 12:40 | 1,437.05 | 1,437.05 | 1,434.85 | 1,436.30 | 0.1K |
| 12:45 | 1,431.70 | 1,434.55 | 1,431.70 | 1,433.15 | 0.0K |
| 12:50 | 1,434.90 | 1,434.90 | 1,434.60 | 1,434.60 | 0.0K |
| 12:55 | 1,433.50 | 1,435.00 | 1,433.50 | 1,435.00 | 0.3K |
| 13:00 | 1,432.70 | 1,432.70 | 1,432.00 | 1,432.00 | 0.1K |
| 13:05 | 1,431.60 | 1,442.35 | 1,431.60 | 1,439.70 | 0.4K |
| 13:10 | 1,438.55 | 1,440.45 | 1,437.05 | 1,438.30 | 0.1K |
| 13:15 | 1,438.30 | 1,441.00 | 1,437.50 | 1,441.00 | 0.8K |
| 13:20 | 1,440.00 | 1,441.60 | 1,439.20 | 1,441.60 | 0.1K |
| 13:25 | 1,441.60 | 1,447.20 | 1,439.30 | 1,439.30 | 3.6K |
| 13:30 | 1,437.90 | 1,437.90 | 1,437.90 | 1,437.90 | 0.0K |
| 13:35 | 1,437.90 | 1,437.90 | 1,433.25 | 1,433.25 | 0.3K |
| 13:40 | 1,432.95 | 1,434.50 | 1,432.95 | 1,433.20 | 0.3K |
| 13:45 | 1,433.90 | 1,435.40 | 1,432.15 | 1,432.15 | 0.4K |
| 13:50 | 1,433.80 | 1,433.80 | 1,433.70 | 1,433.70 | 0.0K |
| 13:55 | 1,432.25 | 1,432.25 | 1,428.00 | 1,428.00 | 0.3K |
| 14:00 | 1,428.05 | 1,429.00 | 1,427.80 | 1,427.80 | 0.1K |
| 14:05 | 1,427.80 | 1,429.65 | 1,427.80 | 1,429.65 | 0.1K |
| 14:10 | 1,428.05 | 1,429.00 | 1,425.50 | 1,425.50 | 0.7K |
| 14:15 | 1,425.60 | 1,426.00 | 1,422.00 | 1,426.00 | 0.9K |
| 14:20 | 1,423.25 | 1,424.55 | 1,422.10 | 1,422.10 | 0.4K |
| 14:25 | 1,420.95 | 1,420.95 | 1,417.60 | 1,417.60 | 0.1K |
| 14:30 | 1,416.95 | 1,419.20 | 1,415.60 | 1,419.20 | 0.6K |
| 14:35 | 1,419.20 | 1,423.65 | 1,419.20 | 1,423.65 | 0.2K |
| 14:40 | 1,422.25 | 1,423.70 | 1,421.25 | 1,421.25 | 0.1K |
| 14:45 | 1,421.30 | 1,421.30 | 1,418.70 | 1,420.75 | 1.1K |
| 14:50 | 1,418.70 | 1,418.70 | 1,417.00 | 1,417.00 | 0.1K |
| 14:55 | 1,417.00 | 1,417.00 | 1,415.45 | 1,416.00 | 0.1K |
| 15:00 | 1,410.30 | 1,411.05 | 1,410.30 | 1,411.05 | 0.6K |
| 15:05 | 1,411.05 | 1,412.05 | 1,408.90 | 1,408.90 | 1.2K |
| 15:10 | 1,408.20 | 1,409.00 | 1,405.35 | 1,409.00 | 0.4K |
| 15:15 | 1,407.35 | 1,410.45 | 1,406.40 | 1,408.95 | 0.7K |
| 15:20 | 1,408.80 | 1,409.20 | 1,406.05 | 1,407.30 | 0.5K |
| 15:25 | 1,404.85 | 1,412.95 | 1,404.85 | 1,409.80 | 0.7K |