1,543.75
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,605.85 | 1,626.80 | 1,599.70 | 1,605.25 | 10.1K |
| 09:20 | 1,604.00 | 1,610.20 | 1,580.00 | 1,582.45 | 5.8K |
| 09:25 | 1,583.30 | 1,605.00 | 1,583.30 | 1,591.40 | 4.6K |
| 09:30 | 1,593.85 | 1,610.10 | 1,591.00 | 1,606.10 | 4.7K |
| 09:35 | 1,606.10 | 1,607.65 | 1,595.00 | 1,597.85 | 1.2K |
| 09:40 | 1,592.95 | 1,597.30 | 1,589.00 | 1,589.00 | 13.3K |
| 09:45 | 1,588.00 | 1,593.45 | 1,584.90 | 1,593.00 | 0.8K |
| 09:50 | 1,590.95 | 1,596.90 | 1,589.30 | 1,596.90 | 1.0K |
| 09:55 | 1,595.20 | 1,603.45 | 1,594.50 | 1,600.65 | 1.3K |
| 10:00 | 1,598.05 | 1,599.70 | 1,594.15 | 1,598.00 | 1.4K |
| 10:05 | 1,599.45 | 1,602.20 | 1,595.00 | 1,601.35 | 2.4K |
| 10:10 | 1,602.95 | 1,604.20 | 1,600.30 | 1,602.45 | 0.4K |
| 10:15 | 1,601.00 | 1,607.60 | 1,601.00 | 1,606.00 | 2.6K |
| 10:20 | 1,606.00 | 1,607.75 | 1,600.90 | 1,601.90 | 1.1K |
| 10:25 | 1,604.95 | 1,605.30 | 1,602.80 | 1,602.80 | 1.1K |
| 10:30 | 1,602.10 | 1,602.10 | 1,596.00 | 1,596.00 | 0.5K |
| 10:35 | 1,596.65 | 1,596.65 | 1,591.00 | 1,592.70 | 0.6K |
| 10:40 | 1,592.00 | 1,593.50 | 1,591.00 | 1,593.50 | 0.2K |
| 10:45 | 1,591.00 | 1,592.40 | 1,589.00 | 1,589.00 | 1.0K |
| 10:50 | 1,585.65 | 1,590.00 | 1,585.65 | 1,589.20 | 2.2K |
| 10:55 | 1,589.30 | 1,593.55 | 1,588.20 | 1,593.55 | 0.3K |
| 11:00 | 1,592.05 | 1,594.30 | 1,592.05 | 1,594.30 | 0.2K |
| 11:05 | 1,592.95 | 1,595.00 | 1,590.15 | 1,591.30 | 0.3K |
| 11:10 | 1,593.80 | 1,598.35 | 1,593.80 | 1,597.35 | 0.4K |
| 11:15 | 1,595.95 | 1,596.00 | 1,593.10 | 1,593.70 | 0.0K |
| 11:20 | 1,594.80 | 1,595.85 | 1,594.75 | 1,594.95 | 0.0K |
| 11:25 | 1,595.00 | 1,600.90 | 1,595.00 | 1,599.30 | 0.6K |
| 11:30 | 1,600.90 | 1,604.90 | 1,599.30 | 1,599.30 | 0.9K |
| 11:35 | 1,599.15 | 1,606.60 | 1,599.15 | 1,605.20 | 0.8K |
| 11:40 | 1,601.30 | 1,601.45 | 1,601.30 | 1,601.30 | 0.0K |
| 11:45 | 1,600.00 | 1,600.05 | 1,600.00 | 1,600.05 | 0.0K |
| 11:50 | 1,603.95 | 1,606.00 | 1,603.35 | 1,604.40 | 0.5K |
| 11:55 | 1,604.80 | 1,606.35 | 1,604.65 | 1,604.85 | 0.4K |
| 12:00 | 1,605.50 | 1,605.50 | 1,602.75 | 1,602.80 | 0.4K |
| 12:05 | 1,602.45 | 1,603.45 | 1,601.10 | 1,601.10 | 0.2K |
| 12:10 | 1,602.15 | 1,608.05 | 1,602.15 | 1,608.05 | 1.1K |
| 12:15 | 1,608.80 | 1,615.35 | 1,608.70 | 1,613.40 | 5.1K |
| 12:20 | 1,615.15 | 1,624.75 | 1,612.00 | 1,618.25 | 3.9K |
| 12:25 | 1,615.50 | 1,617.15 | 1,609.90 | 1,611.35 | 1.0K |
| 12:30 | 1,609.00 | 1,609.00 | 1,602.05 | 1,603.95 | 1.0K |
| 12:35 | 1,603.10 | 1,608.45 | 1,602.85 | 1,606.60 | 0.2K |
| 12:40 | 1,605.95 | 1,608.50 | 1,604.00 | 1,604.00 | 0.5K |
| 12:45 | 1,602.80 | 1,602.80 | 1,596.55 | 1,597.70 | 1.1K |
| 12:50 | 1,597.25 | 1,599.15 | 1,597.00 | 1,597.00 | 0.1K |
| 12:55 | 1,596.00 | 1,598.95 | 1,595.85 | 1,597.55 | 0.6K |
| 13:00 | 1,597.40 | 1,597.40 | 1,597.05 | 1,597.05 | 0.0K |
| 13:05 | 1,597.00 | 1,597.45 | 1,594.50 | 1,594.50 | 1.0K |
| 13:10 | 1,594.50 | 1,595.60 | 1,593.20 | 1,593.80 | 0.4K |
| 13:15 | 1,594.00 | 1,597.50 | 1,593.15 | 1,597.50 | 0.3K |
| 13:20 | 1,596.80 | 1,596.80 | 1,595.00 | 1,596.00 | 0.5K |
| 13:25 | 1,596.80 | 1,596.80 | 1,595.45 | 1,596.80 | 0.3K |
| 13:30 | 1,595.00 | 1,598.00 | 1,595.00 | 1,597.55 | 0.1K |
| 13:35 | 1,597.55 | 1,598.95 | 1,595.30 | 1,595.30 | 0.1K |
| 13:40 | 1,597.30 | 1,597.30 | 1,596.00 | 1,596.10 | 0.1K |
| 13:45 | 1,595.30 | 1,596.15 | 1,595.00 | 1,596.00 | 0.2K |
| 13:50 | 1,595.35 | 1,596.45 | 1,595.00 | 1,596.10 | 0.1K |
| 13:55 | 1,597.55 | 1,597.55 | 1,595.75 | 1,596.75 | 0.1K |
| 14:00 | 1,595.30 | 1,596.45 | 1,594.60 | 1,594.60 | 0.1K |
| 14:05 | 1,594.60 | 1,594.75 | 1,594.60 | 1,594.60 | 0.1K |
| 14:10 | 1,595.15 | 1,595.15 | 1,590.05 | 1,590.45 | 0.6K |
| 14:15 | 1,590.00 | 1,594.45 | 1,590.00 | 1,590.05 | 0.8K |
| 14:20 | 1,590.00 | 1,591.60 | 1,590.00 | 1,590.45 | 0.1K |
| 14:25 | 1,590.80 | 1,595.00 | 1,590.00 | 1,594.95 | 0.4K |
| 14:30 | 1,594.05 | 1,598.20 | 1,590.80 | 1,597.10 | 0.7K |
| 14:35 | 1,599.05 | 1,605.05 | 1,597.95 | 1,602.35 | 2.6K |
| 14:40 | 1,601.00 | 1,601.00 | 1,596.50 | 1,596.50 | 1.4K |
| 14:45 | 1,597.30 | 1,598.10 | 1,596.00 | 1,598.10 | 1.2K |
| 14:50 | 1,598.20 | 1,598.20 | 1,593.00 | 1,596.00 | 1.4K |
| 14:55 | 1,595.00 | 1,596.20 | 1,593.20 | 1,593.20 | 0.1K |
| 15:00 | 1,595.00 | 1,599.15 | 1,592.40 | 1,595.20 | 0.8K |
| 15:05 | 1,594.55 | 1,602.10 | 1,594.55 | 1,600.20 | 4.2K |
| 15:10 | 1,598.80 | 1,599.45 | 1,591.65 | 1,591.65 | 1.3K |
| 15:15 | 1,590.00 | 1,596.75 | 1,585.00 | 1,593.85 | 3.1K |
| 15:20 | 1,593.85 | 1,594.70 | 1,588.35 | 1,592.20 | 2.5K |
| 15:25 | 1,591.80 | 1,594.05 | 1,582.00 | 1,594.05 | 2.1K |