1,295.20
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 1,113.40 | 1,113.40 | 1,113.40 | 1,113.40 | 0.0K |
| 09:15 | 1,086.00 | 1,111.30 | 1,086.00 | 1,104.10 | 0.1K |
| 09:16 | 1,102.00 | 1,109.60 | 1,102.00 | 1,109.60 | 0.0K |
| 09:17 | 1,111.70 | 1,140.20 | 1,111.70 | 1,125.10 | 0.0K |
| 09:18 | 1,122.70 | 1,124.30 | 1,115.00 | 1,115.00 | 0.0K |
| 09:19 | 1,110.60 | 1,110.60 | 1,109.60 | 1,109.60 | 0.0K |
| 09:20 | 1,106.20 | 1,113.50 | 1,106.20 | 1,107.80 | 0.0K |
| 09:21 | 1,105.60 | 1,106.10 | 1,103.20 | 1,103.20 | 0.0K |
| 09:22 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0.1K |
| 09:23 | 1,100.00 | 1,100.00 | 1,093.50 | 1,093.90 | 0.0K |
| 09:24 | 1,093.50 | 1,101.00 | 1,093.50 | 1,101.00 | 0.0K |
| 09:26 | 1,103.00 | 1,108.40 | 1,102.70 | 1,107.40 | 0.0K |
| 09:27 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 0.0K |
| 09:28 | 1,108.50 | 1,108.50 | 1,093.30 | 1,093.30 | 0.1K |
| 09:29 | 1,090.40 | 1,092.30 | 1,085.30 | 1,092.20 | 0.1K |
| 09:30 | 1,092.10 | 1,092.10 | 1,085.30 | 1,085.30 | 0.0K |
| 09:32 | 1,087.90 | 1,089.00 | 1,087.90 | 1,089.00 | 0.2K |
| 09:33 | 1,098.10 | 1,100.00 | 1,098.10 | 1,100.00 | 0.0K |
| 09:34 | 1,099.30 | 1,099.30 | 1,099.30 | 1,099.30 | 0.0K |
| 09:35 | 1,097.60 | 1,097.60 | 1,096.10 | 1,096.10 | 0.0K |
| 09:36 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 0.0K |
| 09:37 | 1,101.20 | 1,101.20 | 1,098.10 | 1,099.90 | 0.0K |
| 09:38 | 1,101.30 | 1,101.30 | 1,101.30 | 1,101.30 | 0.0K |
| 09:47 | 1,101.10 | 1,101.10 | 1,101.10 | 1,101.10 | 0.0K |
| 09:49 | 1,107.70 | 1,107.70 | 1,107.70 | 1,107.70 | 0.0K |
| 09:50 | 1,111.30 | 1,111.30 | 1,109.00 | 1,109.00 | 0.0K |
| 09:54 | 1,109.10 | 1,109.10 | 1,109.10 | 1,109.10 | 0.0K |
| 09:55 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0.0K |
| 09:56 | 1,107.50 | 1,107.50 | 1,107.50 | 1,107.50 | 0.0K |
| 09:59 | 1,111.50 | 1,111.50 | 1,111.50 | 1,111.50 | 0.0K |
| 10:00 | 1,112.60 | 1,128.50 | 1,112.60 | 1,128.50 | 0.7K |
| 10:01 | 1,125.60 | 1,125.60 | 1,125.60 | 1,125.60 | 0.0K |
| 10:04 | 1,127.30 | 1,127.30 | 1,127.30 | 1,127.30 | 0.0K |
| 10:07 | 1,139.00 | 1,139.00 | 1,126.40 | 1,130.30 | 0.4K |
| 10:08 | 1,150.00 | 1,150.00 | 1,129.10 | 1,130.00 | 0.2K |
| 10:09 | 1,130.00 | 1,130.00 | 1,126.20 | 1,128.60 | 0.0K |
| 10:10 | 1,129.10 | 1,132.20 | 1,129.10 | 1,130.00 | 0.1K |
| 10:11 | 1,133.20 | 1,133.20 | 1,131.20 | 1,131.20 | 0.0K |
| 10:12 | 1,130.40 | 1,130.40 | 1,130.40 | 1,130.40 | 0.0K |
| 10:13 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 0.0K |
| 10:16 | 1,152.80 | 1,152.80 | 1,140.60 | 1,140.60 | 0.0K |
| 10:17 | 1,135.80 | 1,135.80 | 1,135.80 | 1,135.80 | 0.0K |
| 10:19 | 1,139.80 | 1,139.80 | 1,139.80 | 1,139.80 | 0.0K |
| 10:20 | 1,137.10 | 1,139.00 | 1,137.10 | 1,139.00 | 0.0K |
| 10:25 | 1,135.30 | 1,135.30 | 1,135.30 | 1,135.30 | 0.0K |
| 10:26 | 1,134.70 | 1,134.70 | 1,130.20 | 1,130.20 | 0.0K |
| 10:29 | 1,130.30 | 1,130.30 | 1,130.30 | 1,130.30 | 0.0K |
| 10:30 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 10:31 | 1,130.40 | 1,130.40 | 1,130.40 | 1,130.40 | 0.0K |
| 10:32 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 10:36 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 10:39 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 10:41 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | 0.0K |
| 10:42 | 1,132.40 | 1,132.40 | 1,132.40 | 1,132.40 | 0.0K |
| 10:43 | 1,132.00 | 1,133.00 | 1,132.00 | 1,133.00 | 0.0K |
| 10:49 | 1,134.10 | 1,134.10 | 1,134.10 | 1,134.10 | 0.0K |
| 10:50 | 1,137.90 | 1,137.90 | 1,133.30 | 1,133.30 | 0.0K |
| 10:51 | 1,135.00 | 1,135.00 | 1,133.00 | 1,133.00 | 0.0K |
| 10:53 | 1,130.80 | 1,130.80 | 1,130.70 | 1,130.70 | 0.0K |
| 10:54 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.1K |
| 10:56 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | 0.0K |
| 10:57 | 1,127.70 | 1,127.70 | 1,127.70 | 1,127.70 | 0.0K |
| 10:59 | 1,128.10 | 1,128.10 | 1,128.10 | 1,128.10 | 0.0K |
| 11:05 | 1,130.80 | 1,130.80 | 1,130.80 | 1,130.80 | 0.0K |
| 11:06 | 1,129.10 | 1,129.10 | 1,127.10 | 1,127.10 | 0.0K |
| 11:07 | 1,128.20 | 1,129.30 | 1,128.20 | 1,129.30 | 0.0K |
| 11:16 | 1,129.30 | 1,129.30 | 1,129.30 | 1,129.30 | 0.0K |
| 11:19 | 1,125.10 | 1,125.60 | 1,125.00 | 1,125.00 | 0.0K |
| 11:24 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 11:25 | 1,122.10 | 1,122.10 | 1,122.00 | 1,122.00 | 0.0K |
| 11:27 | 1,120.70 | 1,120.70 | 1,120.70 | 1,120.70 | 0.0K |
| 11:29 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 11:31 | 1,126.30 | 1,126.30 | 1,126.30 | 1,126.30 | 0.0K |
| 11:32 | 1,125.80 | 1,125.80 | 1,125.80 | 1,125.80 | 0.0K |
| 11:35 | 1,125.70 | 1,125.70 | 1,125.70 | 1,125.70 | 0.0K |
| 11:36 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 0.0K |
| 11:37 | 1,125.60 | 1,125.60 | 1,125.60 | 1,125.60 | 0.0K |
| 11:41 | 1,129.90 | 1,129.90 | 1,129.90 | 1,129.90 | 0.0K |
| 11:43 | 1,135.00 | 1,135.00 | 1,127.40 | 1,127.40 | 0.0K |
| 11:45 | 1,126.80 | 1,126.80 | 1,126.80 | 1,126.80 | 0.0K |
| 11:46 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.2K |
| 11:48 | 1,120.30 | 1,120.30 | 1,120.30 | 1,120.30 | 0.0K |
| 11:49 | 1,120.30 | 1,120.30 | 1,120.30 | 1,120.30 | 0.0K |
| 11:53 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 11:57 | 1,127.20 | 1,127.20 | 1,127.20 | 1,127.20 | 0.0K |
| 12:05 | 1,127.70 | 1,127.70 | 1,127.70 | 1,127.70 | 0.0K |
| 12:10 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.2K |
| 12:12 | 1,128.30 | 1,128.30 | 1,128.30 | 1,128.30 | 0.0K |
| 12:13 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 0.0K |
| 12:18 | 1,128.60 | 1,128.60 | 1,128.60 | 1,128.60 | 0.0K |
| 12:21 | 1,123.30 | 1,123.30 | 1,123.30 | 1,123.30 | 0.0K |
| 12:22 | 1,123.80 | 1,123.80 | 1,123.80 | 1,123.80 | 0.0K |
| 12:23 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.3K |
| 12:27 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 12:30 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 12:40 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 0.0K |
| 12:42 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 12:55 | 1,125.60 | 1,125.60 | 1,125.60 | 1,125.60 | 0.0K |
| 12:58 | 1,133.70 | 1,133.70 | 1,133.70 | 1,133.70 | 0.0K |
| 12:59 | 1,128.10 | 1,138.00 | 1,128.10 | 1,138.00 | 0.1K |
| 13:04 | 1,133.10 | 1,133.10 | 1,131.10 | 1,131.10 | 0.0K |
| 13:05 | 1,131.00 | 1,131.30 | 1,130.10 | 1,131.30 | 0.0K |
| 13:06 | 1,130.20 | 1,130.20 | 1,129.20 | 1,129.20 | 0.0K |
| 13:14 | 1,137.90 | 1,137.90 | 1,137.90 | 1,137.90 | 0.0K |
| 13:24 | 1,130.10 | 1,130.10 | 1,130.10 | 1,130.10 | 0.0K |
| 13:26 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0K |
| 13:34 | 1,130.20 | 1,130.20 | 1,130.20 | 1,130.20 | 0.0K |
| 13:35 | 1,130.20 | 1,130.20 | 1,130.20 | 1,130.20 | 0.0K |
| 13:46 | 1,129.70 | 1,129.70 | 1,129.70 | 1,129.70 | 0.0K |
| 13:49 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 13:52 | 1,131.90 | 1,131.90 | 1,131.90 | 1,131.90 | 0.0K |
| 13:56 | 1,127.20 | 1,127.20 | 1,127.20 | 1,127.20 | 0.0K |
| 13:58 | 1,131.80 | 1,131.80 | 1,131.80 | 1,131.80 | 0.0K |
| 14:01 | 1,131.80 | 1,131.80 | 1,131.80 | 1,131.80 | 0.0K |
| 14:10 | 1,130.40 | 1,130.40 | 1,130.40 | 1,130.40 | 0.0K |
| 14:14 | 1,131.30 | 1,131.30 | 1,131.30 | 1,131.30 | 0.0K |
| 14:17 | 1,131.80 | 1,131.80 | 1,131.80 | 1,131.80 | 0.0K |
| 14:27 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.5K |
| 14:29 | 1,128.80 | 1,128.80 | 1,128.80 | 1,128.80 | 0.0K |
| 14:31 | 1,125.10 | 1,125.10 | 1,124.80 | 1,124.80 | 0.0K |
| 14:32 | 1,120.50 | 1,122.10 | 1,120.00 | 1,120.00 | 0.2K |
| 14:34 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.5K |
| 14:35 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 14:43 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | 0.0K |
| 14:45 | 1,130.00 | 1,130.00 | 1,126.70 | 1,127.10 | 0.1K |
| 14:48 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 14:49 | 1,126.70 | 1,126.70 | 1,126.70 | 1,126.70 | 0.0K |
| 14:50 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 14:51 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.0K |
| 14:56 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.1K |
| 14:57 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 14:58 | 1,121.60 | 1,124.00 | 1,121.60 | 1,124.00 | 0.0K |
| 15:00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 0.0K |
| 15:01 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 0.1K |
| 15:02 | 1,125.50 | 1,125.50 | 1,120.00 | 1,120.00 | 0.1K |
| 15:03 | 1,121.80 | 1,124.00 | 1,121.80 | 1,124.00 | 0.0K |
| 15:05 | 1,120.60 | 1,120.60 | 1,120.60 | 1,120.60 | 0.0K |
| 15:06 | 1,129.90 | 1,129.90 | 1,129.90 | 1,129.90 | 0.0K |
| 15:08 | 1,120.10 | 1,120.10 | 1,120.10 | 1,120.10 | 0.0K |
| 15:10 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.1K |
| 15:13 | 1,127.10 | 1,127.10 | 1,127.10 | 1,127.10 | 0.0K |
| 15:14 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0.0K |
| 15:15 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0.0K |
| 15:16 | 1,124.60 | 1,124.60 | 1,121.40 | 1,122.00 | 0.1K |
| 15:17 | 1,120.20 | 1,130.00 | 1,120.20 | 1,130.00 | 0.0K |
| 15:20 | 1,120.20 | 1,120.20 | 1,120.20 | 1,120.20 | 0.0K |
| 15:22 | 1,129.90 | 1,129.90 | 1,129.90 | 1,129.90 | 0.0K |
| 15:23 | 1,120.30 | 1,129.80 | 1,120.00 | 1,129.80 | 0.0K |
| 15:26 | 1,120.20 | 1,120.20 | 1,120.20 | 1,120.20 | 0.0K |
| 15:27 | 1,122.10 | 1,122.10 | 1,122.10 | 1,122.10 | 0.0K |
| 15:28 | 1,121.00 | 1,121.10 | 1,121.00 | 1,121.10 | 0.1K |
| 15:29 | 1,120.00 | 1,122.00 | 1,120.00 | 1,122.00 | 0.3K |