1,543.75
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,517.00 | 1,523.80 | 1,511.70 | 1,518.90 | 5.3K |
| 09:20 | 1,515.70 | 1,519.00 | 1,511.60 | 1,511.70 | 2.0K |
| 09:25 | 1,511.35 | 1,512.50 | 1,506.00 | 1,512.40 | 2.9K |
| 09:30 | 1,511.00 | 1,511.00 | 1,497.70 | 1,497.95 | 2.1K |
| 09:35 | 1,497.85 | 1,521.85 | 1,497.85 | 1,519.20 | 3.2K |
| 09:40 | 1,516.65 | 1,521.00 | 1,513.55 | 1,516.00 | 1.4K |
| 09:45 | 1,516.45 | 1,522.00 | 1,516.15 | 1,520.35 | 0.7K |
| 09:50 | 1,520.10 | 1,520.35 | 1,515.75 | 1,517.50 | 1.0K |
| 09:55 | 1,516.25 | 1,521.00 | 1,516.25 | 1,520.55 | 0.7K |
| 10:00 | 1,521.20 | 1,534.00 | 1,521.20 | 1,530.00 | 3.2K |
| 10:05 | 1,530.00 | 1,532.65 | 1,526.50 | 1,532.60 | 1.8K |
| 10:10 | 1,532.65 | 1,549.75 | 1,531.25 | 1,549.75 | 10.5K |
| 10:15 | 1,550.00 | 1,551.60 | 1,543.00 | 1,545.05 | 4.8K |
| 10:20 | 1,543.10 | 1,544.80 | 1,539.00 | 1,540.00 | 2.1K |
| 10:25 | 1,539.75 | 1,541.30 | 1,535.90 | 1,538.00 | 2.8K |
| 10:30 | 1,537.45 | 1,543.15 | 1,537.45 | 1,543.15 | 0.9K |
| 10:35 | 1,542.35 | 1,551.00 | 1,542.10 | 1,549.85 | 6.7K |
| 10:40 | 1,548.35 | 1,552.00 | 1,547.55 | 1,550.60 | 3.1K |
| 10:45 | 1,549.80 | 1,549.80 | 1,544.35 | 1,546.35 | 3.5K |
| 10:50 | 1,546.15 | 1,546.80 | 1,540.00 | 1,542.45 | 1.7K |
| 10:55 | 1,541.10 | 1,545.35 | 1,541.10 | 1,543.90 | 0.7K |
| 11:00 | 1,541.35 | 1,543.00 | 1,541.10 | 1,541.45 | 0.6K |
| 11:05 | 1,542.95 | 1,546.00 | 1,542.00 | 1,545.00 | 1.1K |
| 11:10 | 1,544.00 | 1,545.00 | 1,542.45 | 1,543.40 | 0.9K |
| 11:15 | 1,544.80 | 1,547.00 | 1,544.00 | 1,544.60 | 0.4K |
| 11:20 | 1,542.35 | 1,545.65 | 1,542.35 | 1,543.20 | 0.4K |
| 11:25 | 1,544.90 | 1,548.00 | 1,543.05 | 1,546.35 | 1.9K |
| 11:30 | 1,546.50 | 1,547.95 | 1,543.05 | 1,543.05 | 0.3K |
| 11:35 | 1,543.05 | 1,543.05 | 1,533.00 | 1,534.00 | 2.8K |
| 11:40 | 1,534.25 | 1,535.65 | 1,532.00 | 1,533.80 | 0.6K |
| 11:45 | 1,531.70 | 1,534.00 | 1,531.70 | 1,531.95 | 0.3K |
| 11:50 | 1,531.80 | 1,534.00 | 1,531.75 | 1,532.25 | 0.3K |
| 11:55 | 1,532.25 | 1,537.60 | 1,532.25 | 1,536.20 | 0.2K |
| 12:00 | 1,534.80 | 1,539.30 | 1,534.80 | 1,539.30 | 0.2K |
| 12:05 | 1,537.30 | 1,539.40 | 1,535.55 | 1,537.00 | 0.6K |
| 12:10 | 1,536.40 | 1,538.00 | 1,535.95 | 1,537.55 | 0.7K |
| 12:15 | 1,537.55 | 1,539.50 | 1,536.20 | 1,536.20 | 0.2K |
| 12:20 | 1,536.25 | 1,538.90 | 1,536.25 | 1,537.00 | 0.4K |
| 12:25 | 1,536.15 | 1,537.20 | 1,532.65 | 1,534.70 | 0.9K |
| 12:30 | 1,533.25 | 1,535.90 | 1,533.25 | 1,535.90 | 0.8K |
| 12:35 | 1,534.90 | 1,536.85 | 1,534.90 | 1,536.85 | 0.3K |
| 12:40 | 1,536.00 | 1,536.00 | 1,532.25 | 1,533.05 | 0.4K |
| 12:45 | 1,536.00 | 1,537.60 | 1,534.50 | 1,534.75 | 0.5K |
| 12:50 | 1,536.75 | 1,536.75 | 1,534.80 | 1,535.00 | 0.2K |
| 12:55 | 1,534.40 | 1,537.85 | 1,534.20 | 1,536.70 | 0.2K |
| 13:00 | 1,535.55 | 1,537.15 | 1,533.85 | 1,537.00 | 0.8K |
| 13:05 | 1,535.45 | 1,537.10 | 1,533.05 | 1,534.85 | 0.4K |
| 13:10 | 1,535.50 | 1,535.50 | 1,534.10 | 1,534.10 | 0.2K |
| 13:15 | 1,534.00 | 1,535.50 | 1,531.50 | 1,533.05 | 0.3K |
| 13:20 | 1,533.05 | 1,533.05 | 1,526.85 | 1,526.85 | 0.8K |
| 13:25 | 1,526.85 | 1,530.00 | 1,521.00 | 1,521.55 | 6.5K |
| 13:30 | 1,525.20 | 1,527.20 | 1,524.60 | 1,525.25 | 1.3K |
| 13:35 | 1,524.05 | 1,527.00 | 1,524.05 | 1,527.00 | 0.3K |
| 13:40 | 1,526.05 | 1,528.05 | 1,526.00 | 1,526.00 | 0.2K |
| 13:45 | 1,524.25 | 1,526.10 | 1,522.65 | 1,525.35 | 0.7K |
| 13:50 | 1,525.35 | 1,525.95 | 1,523.25 | 1,524.50 | 0.1K |
| 13:55 | 1,525.10 | 1,525.40 | 1,524.20 | 1,525.40 | 0.2K |
| 14:00 | 1,523.90 | 1,524.50 | 1,521.50 | 1,521.50 | 0.2K |
| 14:05 | 1,521.50 | 1,527.90 | 1,521.40 | 1,523.90 | 0.7K |
| 14:10 | 1,523.70 | 1,524.60 | 1,523.70 | 1,523.70 | 0.2K |
| 14:15 | 1,522.65 | 1,524.85 | 1,522.55 | 1,522.80 | 0.3K |
| 14:20 | 1,522.00 | 1,523.55 | 1,522.00 | 1,523.55 | 0.1K |
| 14:25 | 1,522.00 | 1,522.90 | 1,520.90 | 1,520.90 | 0.4K |
| 14:30 | 1,521.20 | 1,525.00 | 1,521.20 | 1,525.00 | 0.5K |
| 14:35 | 1,525.00 | 1,530.00 | 1,525.00 | 1,527.15 | 0.9K |
| 14:40 | 1,526.85 | 1,528.00 | 1,526.05 | 1,526.20 | 0.5K |
| 14:45 | 1,526.20 | 1,534.90 | 1,525.45 | 1,532.00 | 0.7K |
| 14:50 | 1,530.30 | 1,532.95 | 1,530.00 | 1,530.00 | 0.2K |
| 14:55 | 1,530.60 | 1,533.00 | 1,530.05 | 1,533.00 | 0.8K |
| 15:00 | 1,529.25 | 1,532.45 | 1,527.20 | 1,530.65 | 0.8K |
| 15:05 | 1,527.10 | 1,533.90 | 1,527.10 | 1,533.90 | 1.2K |
| 15:10 | 1,531.20 | 1,531.40 | 1,526.30 | 1,527.00 | 4.3K |
| 15:15 | 1,523.40 | 1,531.75 | 1,523.40 | 1,529.25 | 6.3K |
| 15:20 | 1,529.95 | 1,529.95 | 1,526.75 | 1,528.00 | 1.9K |
| 15:25 | 1,528.70 | 1,529.90 | 1,527.20 | 1,528.25 | 2.1K |