1,259.25
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,194.48 | 1,195.03 | 1,192.38 | 1,194.64 | 2,080.0K |
| 09:05 | 1,194.59 | 1,194.77 | 1,193.79 | 1,193.93 | 606.4K |
| 09:10 | 1,193.93 | 1,194.40 | 1,193.32 | 1,193.57 | 404.0K |
| 09:15 | 1,193.58 | 1,194.41 | 1,193.58 | 1,193.78 | 580.8K |
| 09:20 | 1,193.76 | 1,194.66 | 1,193.48 | 1,194.66 | 235.6K |
| 09:25 | 1,194.76 | 1,195.78 | 1,194.76 | 1,195.77 | 345.0K |
| 09:30 | 1,195.79 | 1,196.06 | 1,195.49 | 1,195.75 | 536.8K |
| 09:35 | 1,195.82 | 1,195.90 | 1,195.61 | 1,195.64 | 381.7K |
| 09:40 | 1,195.50 | 1,195.55 | 1,195.08 | 1,195.08 | 289.5K |
| 09:45 | 1,195.15 | 1,195.57 | 1,195.06 | 1,195.40 | 407.4K |
| 09:50 | 1,195.37 | 1,195.39 | 1,194.86 | 1,194.94 | 367.6K |
| 09:55 | 1,194.89 | 1,194.97 | 1,194.26 | 1,194.76 | 323.4K |
| 10:00 | 1,194.76 | 1,194.95 | 1,194.29 | 1,194.95 | 247.8K |
| 10:05 | 1,194.99 | 1,195.41 | 1,194.84 | 1,195.40 | 369.0K |
| 10:10 | 1,195.45 | 1,195.86 | 1,195.23 | 1,195.32 | 300.3K |
| 10:15 | 1,195.47 | 1,195.76 | 1,195.28 | 1,195.51 | 252.4K |
| 10:20 | 1,195.56 | 1,196.46 | 1,195.56 | 1,196.43 | 241.2K |
| 10:25 | 1,196.40 | 1,196.41 | 1,195.52 | 1,195.80 | 500.0K |
| 10:30 | 1,195.84 | 1,196.66 | 1,195.84 | 1,196.66 | 343.1K |
| 10:35 | 1,196.73 | 1,196.88 | 1,196.20 | 1,196.20 | 665.1K |
| 10:40 | 1,196.16 | 1,196.26 | 1,195.81 | 1,195.81 | 481.6K |
| 10:45 | 1,195.80 | 1,195.80 | 1,195.03 | 1,195.03 | 395.2K |
| 10:50 | 1,195.04 | 1,195.15 | 1,194.82 | 1,195.11 | 340.2K |
| 10:55 | 1,195.16 | 1,195.48 | 1,195.16 | 1,195.36 | 292.7K |
| 11:00 | 1,195.35 | 1,195.39 | 1,194.84 | 1,194.84 | 238.3K |
| 11:05 | 1,194.80 | 1,194.80 | 1,194.61 | 1,194.68 | 452.7K |
| 11:10 | 1,194.72 | 1,194.72 | 1,194.26 | 1,194.27 | 312.0K |
| 11:15 | 1,194.26 | 1,194.32 | 1,193.86 | 1,194.06 | 287.7K |
| 11:20 | 1,194.07 | 1,194.81 | 1,194.07 | 1,194.80 | 212.1K |
| 11:25 | 1,194.82 | 1,194.89 | 1,194.58 | 1,194.65 | 271.6K |
| 11:30 | 1,194.70 | 1,194.96 | 1,194.45 | 1,194.45 | 261.2K |
| 11:35 | 1,194.44 | 1,194.49 | 1,194.26 | 1,194.26 | 236.0K |
| 11:40 | 1,194.21 | 1,194.21 | 1,194.02 | 1,194.11 | 181.6K |
| 11:45 | 1,194.10 | 1,194.12 | 1,193.94 | 1,193.97 | 191.8K |
| 11:50 | 1,194.00 | 1,194.46 | 1,194.00 | 1,194.46 | 199.7K |
| 11:55 | 1,194.40 | 1,194.97 | 1,194.33 | 1,194.97 | 229.3K |
| 12:00 | 1,194.96 | 1,195.05 | 1,194.73 | 1,194.90 | 232.8K |
| 12:05 | 1,195.01 | 1,195.25 | 1,195.01 | 1,195.17 | 145.9K |
| 12:10 | 1,195.17 | 1,195.44 | 1,194.98 | 1,195.03 | 147.8K |
| 12:15 | 1,195.04 | 1,195.04 | 1,194.06 | 1,194.06 | 481.8K |
| 12:20 | 1,194.11 | 1,194.43 | 1,194.11 | 1,194.42 | 235.2K |
| 12:25 | 1,194.45 | 1,194.49 | 1,193.98 | 1,194.02 | 183.8K |
| 12:30 | 1,194.05 | 1,194.19 | 1,193.78 | 1,193.78 | 257.8K |
| 12:35 | 1,193.77 | 1,193.90 | 1,193.36 | 1,193.36 | 226.1K |
| 12:40 | 1,193.48 | 1,193.51 | 1,192.99 | 1,193.08 | 206.9K |
| 12:45 | 1,193.08 | 1,193.19 | 1,192.84 | 1,192.84 | 319.6K |
| 12:50 | 1,192.83 | 1,193.09 | 1,192.69 | 1,193.08 | 464.7K |
| 12:55 | 1,193.07 | 1,193.26 | 1,192.99 | 1,193.26 | 346.5K |
| 13:00 | 1,193.41 | 1,194.16 | 1,193.41 | 1,194.13 | 290.3K |
| 13:05 | 1,194.16 | 1,194.16 | 1,193.93 | 1,193.97 | 121.7K |
| 13:10 | 1,193.99 | 1,193.99 | 1,193.85 | 1,193.91 | 119.0K |
| 13:15 | 1,193.84 | 1,193.89 | 1,193.41 | 1,193.41 | 131.5K |
| 13:20 | 1,193.38 | 1,193.38 | 1,192.80 | 1,192.80 | 331.8K |
| 13:25 | 1,192.79 | 1,192.96 | 1,192.79 | 1,192.86 | 178.8K |
| 13:30 | 1,192.91 | 1,193.42 | 1,192.67 | 1,193.42 | 152.5K |
| 13:35 | 1,193.53 | 1,193.53 | 1,193.07 | 1,193.41 | 134.7K |
| 13:40 | 1,193.49 | 1,193.77 | 1,193.49 | 1,193.77 | 236.4K |
| 13:45 | 1,193.76 | 1,193.90 | 1,193.11 | 1,193.11 | 124.4K |
| 13:50 | 1,193.12 | 1,193.46 | 1,193.09 | 1,193.43 | 108.2K |
| 13:55 | 1,193.48 | 1,193.72 | 1,193.48 | 1,193.54 | 145.0K |
| 14:00 | 1,193.51 | 1,193.75 | 1,193.27 | 1,193.27 | 156.4K |
| 14:05 | 1,193.39 | 1,193.63 | 1,193.10 | 1,193.10 | 141.3K |
| 14:10 | 1,193.12 | 1,193.15 | 1,192.45 | 1,192.63 | 232.7K |
| 14:15 | 1,192.66 | 1,192.96 | 1,192.66 | 1,192.86 | 132.7K |
| 14:20 | 1,192.85 | 1,193.18 | 1,192.85 | 1,192.97 | 115.4K |
| 14:25 | 1,192.98 | 1,193.17 | 1,192.92 | 1,193.17 | 313.6K |
| 14:30 | 1,193.15 | 1,194.12 | 1,193.11 | 1,194.09 | 143.9K |
| 14:35 | 1,194.09 | 1,194.40 | 1,194.08 | 1,194.40 | 219.0K |
| 14:40 | 1,194.39 | 1,194.60 | 1,194.27 | 1,194.27 | 106.1K |
| 14:45 | 1,194.29 | 1,194.60 | 1,194.15 | 1,194.60 | 231.4K |
| 14:50 | 1,194.57 | 1,194.74 | 1,194.50 | 1,194.60 | 135.7K |
| 14:55 | 1,194.62 | 1,195.08 | 1,194.62 | 1,195.08 | 217.9K |
| 15:00 | 1,195.08 | 1,195.16 | 1,194.86 | 1,194.86 | 211.6K |
| 15:05 | 1,194.68 | 1,194.96 | 1,194.57 | 1,194.69 | 158.2K |
| 15:10 | 1,194.70 | 1,194.70 | 1,194.36 | 1,194.47 | 155.1K |
| 15:15 | 1,194.47 | 1,194.50 | 1,194.11 | 1,194.17 | 308.3K |
| 15:20 | 1,194.13 | 1,194.33 | 1,194.06 | 1,194.33 | 164.7K |
| 15:25 | 1,194.28 | 1,194.35 | 1,194.01 | 1,194.11 | 236.8K |
| 15:30 | 1,193.92 | 1,193.92 | 1,193.10 | 1,193.51 | 389.2K |
| 15:35 | 1,193.40 | 1,193.70 | 1,193.30 | 1,193.70 | 521.7K |
| 15:40 | 1,193.75 | 1,194.35 | 1,193.64 | 1,194.35 | 336.2K |
| 15:45 | 1,194.12 | 1,194.40 | 1,193.93 | 1,194.28 | 323.1K |
| 15:50 | 1,194.18 | 1,194.41 | 1,194.11 | 1,194.41 | 343.8K |
| 15:55 | 1,194.22 | 1,194.65 | 1,194.09 | 1,194.46 | 241.3K |
| 16:00 | 1,194.31 | 1,194.69 | 1,194.31 | 1,194.47 | 240.4K |
| 16:05 | 1,194.41 | 1,194.71 | 1,194.36 | 1,194.36 | 363.7K |
| 16:10 | 1,194.37 | 1,194.63 | 1,194.14 | 1,194.29 | 311.0K |
| 16:15 | 1,194.23 | 1,194.24 | 1,194.01 | 1,194.04 | 886.0K |
| 16:20 | 1,193.98 | 1,193.99 | 1,193.86 | 1,193.99 | 417.0K |
| 16:25 | 1,194.08 | 1,194.43 | 1,194.06 | 1,194.12 | 418.6K |
| 16:30 | 1,194.13 | 1,194.13 | 1,193.61 | 1,193.61 | 313.5K |
| 16:35 | 1,193.45 | 1,193.45 | 1,193.11 | 1,193.13 | 286.4K |
| 16:40 | 1,193.13 | 1,193.13 | 1,192.37 | 1,192.37 | 280.4K |
| 16:45 | 1,192.42 | 1,192.64 | 1,192.20 | 1,192.64 | 278.4K |
| 16:50 | 1,192.64 | 1,193.03 | 1,192.63 | 1,193.03 | 187.6K |
| 16:55 | 1,193.00 | 1,193.10 | 1,192.77 | 1,192.77 | 369.5K |
| 17:00 | 1,192.73 | 1,192.75 | 1,192.46 | 1,192.51 | 741.6K |
| 17:05 | 1,192.47 | 1,192.57 | 1,192.28 | 1,192.34 | 413.2K |
| 17:10 | 1,192.37 | 1,192.96 | 1,192.37 | 1,192.66 | 304.2K |
| 17:15 | 1,192.65 | 1,192.79 | 1,192.56 | 1,192.57 | 505.9K |
| 17:20 | 1,192.63 | 1,192.82 | 1,192.58 | 1,192.82 | 327.7K |
| 17:25 | 1,192.86 | 1,193.51 | 1,192.74 | 1,193.51 | 553.0K |
| 17:30 | 1,193.60 | 1,193.60 | 1,193.60 | 1,193.60 | 35.6K |
| 17:35 | 1,193.60 | 1,194.01 | 1,193.60 | 1,194.01 | 15,177.2K |