1,543.75
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,594.20 | 1,607.30 | 1,590.50 | 1,591.20 | 3.5K |
| 09:20 | 1,591.45 | 1,599.10 | 1,580.70 | 1,591.65 | 3.4K |
| 09:25 | 1,595.60 | 1,595.60 | 1,585.05 | 1,586.00 | 0.8K |
| 09:30 | 1,585.00 | 1,590.80 | 1,585.00 | 1,588.65 | 0.4K |
| 09:35 | 1,588.65 | 1,589.30 | 1,585.50 | 1,586.55 | 0.7K |
| 09:40 | 1,587.40 | 1,587.40 | 1,582.00 | 1,582.00 | 0.6K |
| 09:45 | 1,583.05 | 1,594.10 | 1,583.05 | 1,590.60 | 1.3K |
| 09:50 | 1,590.85 | 1,596.00 | 1,588.80 | 1,596.00 | 0.9K |
| 09:55 | 1,599.30 | 1,609.15 | 1,593.05 | 1,593.75 | 1.8K |
| 10:00 | 1,592.60 | 1,598.00 | 1,589.70 | 1,589.95 | 0.8K |
| 10:05 | 1,589.60 | 1,589.60 | 1,585.05 | 1,585.10 | 0.3K |
| 10:10 | 1,582.75 | 1,585.45 | 1,582.00 | 1,582.20 | 1.0K |
| 10:15 | 1,582.20 | 1,586.10 | 1,578.25 | 1,586.10 | 1.1K |
| 10:20 | 1,584.05 | 1,585.90 | 1,583.95 | 1,584.15 | 0.5K |
| 10:25 | 1,582.60 | 1,586.00 | 1,582.60 | 1,583.00 | 0.4K |
| 10:30 | 1,584.55 | 1,584.55 | 1,580.30 | 1,581.35 | 0.6K |
| 10:35 | 1,580.50 | 1,581.60 | 1,576.10 | 1,576.10 | 1.3K |
| 10:40 | 1,576.10 | 1,577.10 | 1,572.80 | 1,573.65 | 1.0K |
| 10:45 | 1,573.55 | 1,579.85 | 1,573.55 | 1,575.10 | 0.5K |
| 10:50 | 1,577.90 | 1,582.40 | 1,577.90 | 1,581.65 | 0.2K |
| 10:55 | 1,584.00 | 1,584.00 | 1,577.95 | 1,581.10 | 0.9K |
| 11:00 | 1,581.30 | 1,586.00 | 1,581.15 | 1,581.15 | 0.5K |
| 11:05 | 1,579.60 | 1,579.60 | 1,575.30 | 1,575.30 | 0.2K |
| 11:10 | 1,575.05 | 1,575.30 | 1,574.30 | 1,574.30 | 0.3K |
| 11:15 | 1,574.20 | 1,576.35 | 1,572.60 | 1,572.60 | 0.8K |
| 11:20 | 1,572.40 | 1,574.95 | 1,568.95 | 1,570.40 | 0.4K |
| 11:25 | 1,570.05 | 1,573.45 | 1,569.05 | 1,573.25 | 0.6K |
| 11:30 | 1,573.40 | 1,573.40 | 1,570.55 | 1,572.55 | 0.3K |
| 11:35 | 1,569.90 | 1,571.90 | 1,569.05 | 1,571.90 | 0.1K |
| 11:40 | 1,570.00 | 1,571.20 | 1,569.10 | 1,570.05 | 0.2K |
| 11:45 | 1,570.05 | 1,573.30 | 1,569.60 | 1,570.00 | 0.7K |
| 11:50 | 1,569.10 | 1,571.20 | 1,569.05 | 1,571.20 | 0.1K |
| 11:55 | 1,569.80 | 1,571.95 | 1,569.80 | 1,569.85 | 0.4K |
| 12:00 | 1,570.00 | 1,570.00 | 1,569.85 | 1,569.85 | 0.2K |
| 12:05 | 1,571.40 | 1,574.10 | 1,568.30 | 1,568.30 | 0.8K |
| 12:10 | 1,568.30 | 1,569.35 | 1,566.80 | 1,566.80 | 0.5K |
| 12:15 | 1,568.50 | 1,568.50 | 1,560.10 | 1,561.40 | 0.4K |
| 12:20 | 1,561.80 | 1,561.80 | 1,557.00 | 1,559.70 | 1.4K |
| 12:25 | 1,559.95 | 1,563.85 | 1,558.55 | 1,562.90 | 1.0K |
| 12:30 | 1,562.90 | 1,562.90 | 1,560.80 | 1,560.95 | 0.1K |
| 12:35 | 1,560.80 | 1,563.00 | 1,560.80 | 1,561.85 | 0.1K |
| 12:40 | 1,561.85 | 1,563.70 | 1,561.85 | 1,563.70 | 0.1K |
| 12:45 | 1,565.35 | 1,566.05 | 1,564.55 | 1,565.95 | 0.1K |
| 12:50 | 1,563.05 | 1,564.10 | 1,562.40 | 1,562.40 | 0.0K |
| 12:55 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 13:00 | 1,562.45 | 1,563.70 | 1,561.55 | 1,563.70 | 0.2K |
| 13:05 | 1,562.30 | 1,563.70 | 1,562.30 | 1,562.45 | 0.2K |
| 13:10 | 1,562.00 | 1,563.20 | 1,561.55 | 1,563.20 | 0.2K |
| 13:15 | 1,562.85 | 1,562.85 | 1,560.00 | 1,560.80 | 0.3K |
| 13:20 | 1,562.25 | 1,563.25 | 1,561.00 | 1,563.25 | 0.2K |
| 13:25 | 1,561.05 | 1,562.45 | 1,561.05 | 1,562.45 | 0.0K |
| 13:30 | 1,560.80 | 1,562.35 | 1,560.80 | 1,561.85 | 0.1K |
| 13:35 | 1,561.85 | 1,561.85 | 1,558.05 | 1,559.05 | 0.2K |
| 13:40 | 1,559.00 | 1,559.00 | 1,554.30 | 1,556.10 | 1.0K |
| 13:45 | 1,556.90 | 1,557.45 | 1,552.45 | 1,553.75 | 0.8K |
| 13:50 | 1,553.00 | 1,553.15 | 1,551.05 | 1,551.05 | 1.2K |
| 13:55 | 1,551.95 | 1,552.00 | 1,545.80 | 1,547.90 | 1.8K |
| 14:00 | 1,548.85 | 1,553.00 | 1,547.75 | 1,551.05 | 0.6K |
| 14:05 | 1,551.05 | 1,551.05 | 1,547.55 | 1,548.15 | 1.1K |
| 14:10 | 1,548.20 | 1,550.60 | 1,548.20 | 1,549.45 | 0.7K |
| 14:15 | 1,548.00 | 1,549.00 | 1,546.55 | 1,546.80 | 0.8K |
| 14:20 | 1,548.55 | 1,551.70 | 1,545.00 | 1,545.05 | 0.8K |
| 14:25 | 1,543.60 | 1,548.50 | 1,542.85 | 1,548.50 | 0.4K |
| 14:30 | 1,548.95 | 1,555.60 | 1,548.95 | 1,553.55 | 2.2K |
| 14:35 | 1,553.75 | 1,556.05 | 1,550.95 | 1,550.95 | 0.5K |
| 14:40 | 1,553.80 | 1,556.00 | 1,552.00 | 1,556.00 | 0.3K |
| 14:45 | 1,556.40 | 1,556.40 | 1,551.70 | 1,551.70 | 0.5K |
| 14:50 | 1,551.85 | 1,551.85 | 1,544.30 | 1,546.20 | 2.6K |
| 14:55 | 1,545.85 | 1,549.00 | 1,544.65 | 1,545.10 | 0.6K |
| 15:00 | 1,547.20 | 1,547.20 | 1,540.10 | 1,540.35 | 2.0K |
| 15:05 | 1,541.80 | 1,544.90 | 1,541.80 | 1,544.20 | 0.1K |
| 15:10 | 1,543.20 | 1,543.90 | 1,538.35 | 1,539.25 | 1.7K |
| 15:15 | 1,540.10 | 1,540.10 | 1,533.75 | 1,537.80 | 1.9K |
| 15:20 | 1,536.25 | 1,538.20 | 1,532.95 | 1,538.20 | 1.3K |
| 15:25 | 1,538.20 | 1,538.75 | 1,534.90 | 1,538.75 | 0.9K |