1,543.75
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,607.00 | 1,612.35 | 1,584.00 | 1,586.60 | 5.2K |
| 09:20 | 1,584.60 | 1,586.00 | 1,569.75 | 1,581.80 | 5.6K |
| 09:25 | 1,579.75 | 1,586.00 | 1,575.75 | 1,575.75 | 1.1K |
| 09:30 | 1,573.65 | 1,575.00 | 1,564.05 | 1,570.00 | 4.0K |
| 09:35 | 1,569.45 | 1,575.00 | 1,567.10 | 1,574.10 | 1.5K |
| 09:40 | 1,573.70 | 1,591.10 | 1,573.70 | 1,590.15 | 1.5K |
| 09:45 | 1,589.80 | 1,592.00 | 1,585.60 | 1,590.00 | 1.1K |
| 09:50 | 1,590.00 | 1,594.00 | 1,586.25 | 1,590.00 | 3.2K |
| 09:55 | 1,588.20 | 1,595.95 | 1,587.50 | 1,589.60 | 0.7K |
| 10:00 | 1,590.45 | 1,590.45 | 1,586.95 | 1,586.95 | 0.7K |
| 10:05 | 1,587.00 | 1,587.00 | 1,579.95 | 1,580.25 | 1.6K |
| 10:10 | 1,581.25 | 1,583.10 | 1,578.65 | 1,580.15 | 1.2K |
| 10:15 | 1,580.50 | 1,584.75 | 1,578.00 | 1,579.45 | 0.6K |
| 10:20 | 1,581.00 | 1,581.00 | 1,576.45 | 1,580.55 | 0.9K |
| 10:25 | 1,580.05 | 1,582.90 | 1,580.05 | 1,581.10 | 1.5K |
| 10:30 | 1,581.10 | 1,583.45 | 1,580.00 | 1,583.25 | 0.1K |
| 10:35 | 1,582.50 | 1,588.05 | 1,582.40 | 1,588.05 | 0.2K |
| 10:40 | 1,587.25 | 1,593.20 | 1,587.25 | 1,593.20 | 0.9K |
| 10:45 | 1,593.15 | 1,595.00 | 1,591.00 | 1,595.00 | 0.3K |
| 10:50 | 1,593.95 | 1,595.00 | 1,591.00 | 1,592.00 | 0.2K |
| 10:55 | 1,591.95 | 1,592.00 | 1,589.90 | 1,589.90 | 0.6K |
| 11:00 | 1,589.55 | 1,591.00 | 1,589.55 | 1,589.55 | 0.4K |
| 11:05 | 1,590.00 | 1,590.40 | 1,585.65 | 1,590.40 | 0.9K |
| 11:10 | 1,589.60 | 1,599.55 | 1,589.60 | 1,592.50 | 1.7K |
| 11:15 | 1,590.50 | 1,592.60 | 1,590.50 | 1,592.00 | 0.4K |
| 11:20 | 1,590.00 | 1,590.00 | 1,585.00 | 1,587.00 | 0.4K |
| 11:25 | 1,586.95 | 1,594.00 | 1,583.80 | 1,588.85 | 0.8K |
| 11:30 | 1,588.85 | 1,593.55 | 1,588.85 | 1,589.85 | 0.4K |
| 11:35 | 1,590.75 | 1,590.75 | 1,586.00 | 1,586.00 | 0.3K |
| 11:40 | 1,585.00 | 1,586.00 | 1,584.00 | 1,584.00 | 0.2K |
| 11:45 | 1,583.85 | 1,586.15 | 1,583.85 | 1,585.70 | 0.2K |
| 11:50 | 1,584.85 | 1,589.00 | 1,584.85 | 1,586.25 | 0.2K |
| 11:55 | 1,586.55 | 1,588.25 | 1,586.55 | 1,587.00 | 0.2K |
| 12:00 | 1,587.70 | 1,587.70 | 1,583.55 | 1,584.00 | 1.4K |
| 12:05 | 1,583.00 | 1,583.20 | 1,581.55 | 1,582.05 | 0.3K |
| 12:10 | 1,581.90 | 1,582.95 | 1,581.70 | 1,582.75 | 0.2K |
| 12:15 | 1,581.75 | 1,583.10 | 1,581.00 | 1,583.10 | 0.1K |
| 12:20 | 1,581.00 | 1,585.00 | 1,580.80 | 1,582.10 | 0.3K |
| 12:25 | 1,584.40 | 1,585.00 | 1,582.05 | 1,583.00 | 0.1K |
| 12:30 | 1,582.95 | 1,586.40 | 1,578.80 | 1,583.50 | 0.4K |
| 12:35 | 1,583.00 | 1,583.00 | 1,581.35 | 1,583.00 | 0.2K |
| 12:40 | 1,583.00 | 1,590.00 | 1,583.00 | 1,590.00 | 1.8K |
| 12:45 | 1,587.00 | 1,588.15 | 1,586.30 | 1,586.30 | 0.1K |
| 12:50 | 1,585.55 | 1,585.85 | 1,581.00 | 1,581.00 | 0.5K |
| 12:55 | 1,581.35 | 1,582.50 | 1,574.20 | 1,576.80 | 4.9K |
| 13:00 | 1,578.65 | 1,580.05 | 1,576.80 | 1,578.15 | 0.3K |
| 13:05 | 1,577.10 | 1,578.50 | 1,575.80 | 1,577.70 | 0.3K |
| 13:10 | 1,577.25 | 1,577.25 | 1,574.50 | 1,575.00 | 0.2K |
| 13:15 | 1,572.70 | 1,573.10 | 1,570.50 | 1,572.00 | 1.5K |
| 13:20 | 1,571.60 | 1,572.00 | 1,570.25 | 1,572.00 | 1.1K |
| 13:25 | 1,572.60 | 1,572.60 | 1,570.10 | 1,570.85 | 0.4K |
| 13:30 | 1,570.20 | 1,571.35 | 1,570.00 | 1,571.20 | 0.4K |
| 13:35 | 1,568.40 | 1,570.90 | 1,567.40 | 1,567.95 | 0.7K |
| 13:40 | 1,566.20 | 1,568.30 | 1,566.00 | 1,567.15 | 0.3K |
| 13:45 | 1,568.35 | 1,570.70 | 1,568.05 | 1,568.05 | 0.2K |
| 13:50 | 1,567.10 | 1,568.15 | 1,565.95 | 1,566.45 | 0.4K |
| 13:55 | 1,567.05 | 1,569.35 | 1,558.35 | 1,558.35 | 1.4K |
| 14:00 | 1,558.25 | 1,560.90 | 1,557.10 | 1,560.90 | 0.7K |
| 14:05 | 1,558.85 | 1,562.45 | 1,558.00 | 1,562.45 | 0.5K |
| 14:10 | 1,562.60 | 1,562.60 | 1,558.35 | 1,560.40 | 1.0K |
| 14:15 | 1,560.15 | 1,560.15 | 1,552.00 | 1,553.75 | 1.5K |
| 14:20 | 1,552.80 | 1,555.80 | 1,552.00 | 1,554.80 | 1.4K |
| 14:25 | 1,555.10 | 1,560.00 | 1,552.80 | 1,554.00 | 0.7K |
| 14:30 | 1,552.60 | 1,555.25 | 1,551.85 | 1,554.00 | 0.6K |
| 14:35 | 1,554.40 | 1,554.40 | 1,551.00 | 1,553.10 | 1.1K |
| 14:40 | 1,553.05 | 1,556.75 | 1,551.30 | 1,554.45 | 0.8K |
| 14:45 | 1,553.10 | 1,558.80 | 1,551.50 | 1,557.25 | 0.5K |
| 14:50 | 1,557.25 | 1,558.15 | 1,551.25 | 1,551.80 | 0.9K |
| 14:55 | 1,551.80 | 1,553.05 | 1,551.00 | 1,551.00 | 0.9K |
| 15:00 | 1,551.85 | 1,556.00 | 1,551.85 | 1,555.35 | 1.5K |
| 15:05 | 1,555.30 | 1,560.35 | 1,551.85 | 1,559.85 | 1.3K |
| 15:10 | 1,559.80 | 1,559.95 | 1,554.75 | 1,556.00 | 1.8K |
| 15:15 | 1,557.00 | 1,560.05 | 1,555.60 | 1,559.20 | 2.6K |
| 15:20 | 1,559.35 | 1,559.35 | 1,552.10 | 1,553.50 | 1.4K |
| 15:25 | 1,553.50 | 1,560.00 | 1,545.60 | 1,555.20 | 1.4K |