1,297.95
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,197.60 | 1,206.70 | 1,183.90 | 1,197.90 | 5.1K |
| 09:20 | 1,189.50 | 1,189.50 | 1,177.10 | 1,183.00 | 1.8K |
| 09:25 | 1,188.60 | 1,205.70 | 1,188.60 | 1,205.00 | 2.5K |
| 09:30 | 1,202.65 | 1,205.00 | 1,192.10 | 1,202.80 | 4.7K |
| 09:35 | 1,201.90 | 1,209.00 | 1,185.00 | 1,192.40 | 2.4K |
| 09:40 | 1,192.00 | 1,195.90 | 1,190.20 | 1,195.90 | 1.2K |
| 09:45 | 1,198.00 | 1,204.50 | 1,191.10 | 1,204.50 | 0.8K |
| 09:50 | 1,209.25 | 1,240.00 | 1,209.25 | 1,230.30 | 6.1K |
| 09:55 | 1,225.55 | 1,232.00 | 1,210.80 | 1,213.55 | 2.1K |
| 10:00 | 1,217.10 | 1,232.00 | 1,216.45 | 1,232.00 | 1.3K |
| 10:05 | 1,238.00 | 1,245.00 | 1,236.80 | 1,240.45 | 2.8K |
| 10:10 | 1,240.55 | 1,246.35 | 1,230.10 | 1,246.35 | 1.5K |
| 10:15 | 1,245.00 | 1,284.75 | 1,241.30 | 1,284.00 | 7.0K |
| 10:20 | 1,276.15 | 1,282.95 | 1,268.95 | 1,272.75 | 3.2K |
| 10:25 | 1,275.90 | 1,280.90 | 1,270.75 | 1,277.05 | 4.2K |
| 10:30 | 1,276.10 | 1,280.95 | 1,273.00 | 1,278.20 | 1.5K |
| 10:35 | 1,278.20 | 1,295.00 | 1,275.10 | 1,284.20 | 5.1K |
| 10:40 | 1,285.00 | 1,287.00 | 1,266.65 | 1,269.65 | 3.1K |
| 10:45 | 1,269.55 | 1,273.00 | 1,262.25 | 1,265.00 | 1.9K |
| 10:50 | 1,267.65 | 1,277.00 | 1,266.35 | 1,276.80 | 0.8K |
| 10:55 | 1,279.00 | 1,285.85 | 1,279.00 | 1,279.05 | 1.6K |
| 11:00 | 1,281.00 | 1,281.00 | 1,273.00 | 1,275.00 | 0.4K |
| 11:05 | 1,276.95 | 1,278.00 | 1,260.00 | 1,265.65 | 1.4K |
| 11:10 | 1,261.35 | 1,264.55 | 1,260.25 | 1,261.05 | 1.2K |
| 11:15 | 1,263.25 | 1,265.65 | 1,260.00 | 1,260.00 | 0.4K |
| 11:20 | 1,260.00 | 1,262.70 | 1,259.75 | 1,262.70 | 0.4K |
| 11:25 | 1,263.45 | 1,263.45 | 1,249.00 | 1,250.25 | 0.9K |
| 11:30 | 1,253.05 | 1,255.85 | 1,251.20 | 1,254.80 | 0.8K |
| 11:35 | 1,255.00 | 1,263.80 | 1,253.35 | 1,263.80 | 0.5K |
| 11:40 | 1,266.35 | 1,267.10 | 1,261.70 | 1,261.90 | 0.9K |
| 11:45 | 1,257.85 | 1,259.85 | 1,255.45 | 1,258.50 | 0.1K |
| 11:50 | 1,255.80 | 1,256.10 | 1,250.60 | 1,253.00 | 0.7K |
| 11:55 | 1,253.00 | 1,258.50 | 1,253.00 | 1,257.80 | 0.2K |
| 12:00 | 1,259.45 | 1,259.60 | 1,255.75 | 1,257.05 | 0.3K |
| 12:05 | 1,260.25 | 1,262.95 | 1,259.30 | 1,260.75 | 0.2K |
| 12:10 | 1,262.50 | 1,264.15 | 1,260.75 | 1,263.75 | 0.5K |
| 12:15 | 1,261.40 | 1,264.70 | 1,261.40 | 1,261.75 | 0.2K |
| 12:20 | 1,261.75 | 1,261.75 | 1,254.05 | 1,258.05 | 0.5K |
| 12:25 | 1,259.45 | 1,259.45 | 1,254.40 | 1,254.40 | 0.3K |
| 12:30 | 1,259.50 | 1,259.50 | 1,256.95 | 1,256.95 | 0.0K |
| 12:35 | 1,257.00 | 1,259.85 | 1,257.00 | 1,258.50 | 0.1K |
| 12:40 | 1,260.00 | 1,260.00 | 1,259.05 | 1,259.05 | 0.1K |
| 12:45 | 1,262.20 | 1,263.00 | 1,262.20 | 1,262.70 | 0.0K |
| 12:50 | 1,261.35 | 1,262.75 | 1,259.30 | 1,259.35 | 0.1K |
| 12:55 | 1,260.00 | 1,261.40 | 1,258.10 | 1,258.10 | 0.2K |
| 13:00 | 1,260.10 | 1,262.05 | 1,259.05 | 1,259.70 | 0.3K |
| 13:05 | 1,262.00 | 1,263.50 | 1,260.05 | 1,263.50 | 0.1K |
| 13:10 | 1,261.90 | 1,263.40 | 1,259.90 | 1,263.30 | 0.3K |
| 13:15 | 1,260.80 | 1,263.30 | 1,260.80 | 1,262.80 | 0.1K |
| 13:20 | 1,262.95 | 1,263.00 | 1,260.00 | 1,261.90 | 0.1K |
| 13:25 | 1,263.00 | 1,264.35 | 1,263.00 | 1,263.35 | 0.2K |
| 13:30 | 1,261.10 | 1,261.10 | 1,260.95 | 1,260.95 | 0.2K |
| 13:35 | 1,264.40 | 1,278.10 | 1,264.40 | 1,271.35 | 0.3K |
| 13:40 | 1,275.90 | 1,280.00 | 1,274.15 | 1,279.20 | 0.5K |
| 13:45 | 1,278.45 | 1,278.45 | 1,269.05 | 1,269.05 | 1.0K |
| 13:50 | 1,271.35 | 1,278.50 | 1,269.10 | 1,278.45 | 0.2K |
| 13:55 | 1,278.50 | 1,278.50 | 1,275.00 | 1,276.20 | 0.4K |
| 14:00 | 1,275.60 | 1,278.00 | 1,275.55 | 1,277.85 | 0.2K |
| 14:05 | 1,278.00 | 1,289.00 | 1,277.20 | 1,289.00 | 0.8K |
| 14:10 | 1,289.00 | 1,290.00 | 1,285.55 | 1,288.25 | 0.8K |
| 14:15 | 1,281.75 | 1,281.75 | 1,265.00 | 1,271.35 | 0.8K |
| 14:20 | 1,271.40 | 1,272.40 | 1,264.85 | 1,267.50 | 0.9K |
| 14:25 | 1,267.00 | 1,268.00 | 1,259.45 | 1,259.45 | 0.3K |
| 14:30 | 1,258.00 | 1,268.75 | 1,258.00 | 1,267.35 | 1.3K |
| 14:35 | 1,265.70 | 1,271.95 | 1,262.25 | 1,262.25 | 0.4K |
| 14:40 | 1,263.55 | 1,269.30 | 1,262.90 | 1,264.85 | 0.1K |
| 14:45 | 1,261.55 | 1,262.50 | 1,255.00 | 1,259.20 | 1.0K |
| 14:50 | 1,260.80 | 1,264.40 | 1,258.45 | 1,264.40 | 0.2K |
| 14:55 | 1,260.00 | 1,262.10 | 1,260.00 | 1,261.60 | 1.2K |
| 15:00 | 1,261.60 | 1,261.60 | 1,258.35 | 1,259.00 | 0.8K |
| 15:05 | 1,260.00 | 1,269.00 | 1,259.25 | 1,268.30 | 0.7K |
| 15:10 | 1,266.00 | 1,266.00 | 1,261.25 | 1,264.80 | 0.1K |
| 15:15 | 1,263.00 | 1,266.95 | 1,256.30 | 1,256.30 | 0.6K |
| 15:20 | 1,257.40 | 1,260.70 | 1,255.00 | 1,256.10 | 1.3K |
| 15:25 | 1,257.50 | 1,258.95 | 1,250.20 | 1,258.75 | 0.9K |