1,280.70
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0K |
| 09:15 | 1,329.00 | 1,329.00 | 1,296.70 | 1,296.70 | 0.3K |
| 09:16 | 1,304.50 | 1,304.50 | 1,304.50 | 1,304.50 | 0.0K |
| 09:17 | 1,297.40 | 1,298.00 | 1,295.10 | 1,298.00 | 0.6K |
| 09:18 | 1,297.80 | 1,297.80 | 1,297.60 | 1,297.60 | 0.0K |
| 09:20 | 1,300.90 | 1,302.40 | 1,300.90 | 1,302.30 | 0.0K |
| 09:21 | 1,306.50 | 1,310.00 | 1,306.50 | 1,310.00 | 0.0K |
| 09:22 | 1,308.00 | 1,308.30 | 1,308.00 | 1,308.30 | 0.1K |
| 09:23 | 1,305.70 | 1,308.80 | 1,305.70 | 1,307.30 | 0.1K |
| 09:24 | 1,308.80 | 1,309.10 | 1,308.80 | 1,308.80 | 0.0K |
| 09:25 | 1,307.20 | 1,307.20 | 1,304.30 | 1,304.30 | 0.0K |
| 09:26 | 1,303.60 | 1,303.60 | 1,303.60 | 1,303.60 | 0.0K |
| 09:28 | 1,303.60 | 1,304.90 | 1,302.10 | 1,304.90 | 0.1K |
| 09:31 | 1,301.10 | 1,302.80 | 1,301.10 | 1,302.20 | 0.3K |
| 09:32 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0K |
| 09:33 | 1,302.60 | 1,302.60 | 1,300.00 | 1,300.00 | 0.2K |
| 09:34 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.0K |
| 09:36 | 1,289.20 | 1,290.00 | 1,289.20 | 1,290.00 | 0.9K |
| 09:37 | 1,290.00 | 1,290.00 | 1,282.00 | 1,288.30 | 1.0K |
| 09:38 | 1,289.10 | 1,289.10 | 1,288.40 | 1,288.50 | 0.0K |
| 09:39 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 0.0K |
| 09:40 | 1,283.50 | 1,283.50 | 1,283.50 | 1,283.50 | 0.0K |
| 09:43 | 1,282.60 | 1,282.60 | 1,278.50 | 1,278.50 | 0.1K |
| 09:44 | 1,280.00 | 1,280.00 | 1,275.30 | 1,275.30 | 0.1K |
| 09:45 | 1,277.90 | 1,277.90 | 1,277.90 | 1,277.90 | 0.1K |
| 09:46 | 1,275.90 | 1,275.90 | 1,275.90 | 1,275.90 | 0.0K |
| 09:47 | 1,279.10 | 1,279.10 | 1,279.10 | 1,279.10 | 0.0K |
| 09:49 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.0K |
| 09:50 | 1,282.70 | 1,283.00 | 1,282.00 | 1,282.00 | 0.2K |
| 09:51 | 1,280.70 | 1,280.70 | 1,280.70 | 1,280.70 | 0.0K |
| 09:52 | 1,281.80 | 1,284.60 | 1,281.80 | 1,284.60 | 0.2K |
| 09:53 | 1,285.50 | 1,285.50 | 1,285.50 | 1,285.50 | 0.0K |
| 09:54 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 0.0K |
| 09:55 | 1,287.30 | 1,292.50 | 1,287.30 | 1,292.50 | 0.5K |
| 09:56 | 1,290.30 | 1,290.30 | 1,290.30 | 1,290.30 | 0.0K |
| 09:59 | 1,294.00 | 1,294.00 | 1,294.00 | 1,294.00 | 0.0K |
| 10:00 | 1,296.90 | 1,298.00 | 1,296.00 | 1,298.00 | 0.1K |
| 10:01 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.0K |
| 10:03 | 1,296.20 | 1,296.20 | 1,296.20 | 1,296.20 | 0.0K |
| 10:04 | 1,295.70 | 1,297.00 | 1,294.20 | 1,294.20 | 0.0K |
| 10:05 | 1,293.50 | 1,293.50 | 1,293.50 | 1,293.50 | 0.0K |
| 10:09 | 1,294.20 | 1,294.20 | 1,294.20 | 1,294.20 | 0.1K |
| 10:10 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 0.0K |
| 10:11 | 1,293.10 | 1,293.10 | 1,291.00 | 1,291.00 | 0.0K |
| 10:12 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0K |
| 10:14 | 1,288.80 | 1,288.80 | 1,288.80 | 1,288.80 | 0.0K |
| 10:15 | 1,288.30 | 1,288.30 | 1,286.30 | 1,286.30 | 0.2K |
| 10:17 | 1,285.80 | 1,289.40 | 1,285.80 | 1,289.40 | 0.0K |
| 10:18 | 1,290.70 | 1,290.70 | 1,290.70 | 1,290.70 | 0.0K |
| 10:19 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 0.0K |
| 10:21 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0K |
| 10:22 | 1,290.10 | 1,290.10 | 1,290.10 | 1,290.10 | 0.0K |
| 10:26 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.0K |
| 10:27 | 1,298.00 | 1,302.00 | 1,298.00 | 1,301.90 | 0.6K |
| 10:28 | 1,304.80 | 1,305.00 | 1,304.80 | 1,305.00 | 0.1K |
| 10:32 | 1,307.80 | 1,309.70 | 1,307.80 | 1,309.70 | 0.0K |
| 10:33 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 0.0K |
| 10:34 | 1,309.20 | 1,309.20 | 1,309.00 | 1,309.00 | 0.1K |
| 10:35 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.0K |
| 10:36 | 1,308.20 | 1,310.10 | 1,308.20 | 1,310.10 | 0.0K |
| 10:37 | 1,310.90 | 1,310.90 | 1,310.90 | 1,310.90 | 0.0K |
| 10:39 | 1,301.00 | 1,307.20 | 1,301.00 | 1,307.20 | 0.4K |
| 10:40 | 1,305.00 | 1,305.00 | 1,304.00 | 1,304.00 | 0.0K |
| 10:41 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.0K |
| 10:43 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.0K |
| 10:44 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.0K |
| 10:45 | 1,301.10 | 1,301.30 | 1,301.10 | 1,301.30 | 0.1K |
| 10:46 | 1,301.80 | 1,301.80 | 1,301.80 | 1,301.80 | 0.1K |
| 10:47 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 0.1K |
| 10:48 | 1,304.90 | 1,304.90 | 1,304.70 | 1,304.70 | 0.2K |
| 10:49 | 1,306.80 | 1,306.80 | 1,306.80 | 1,306.80 | 0.1K |
| 10:50 | 1,309.70 | 1,310.90 | 1,309.70 | 1,310.90 | 0.2K |
| 10:51 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.0K |
| 10:52 | 1,306.00 | 1,307.60 | 1,306.00 | 1,307.60 | 0.1K |
| 10:53 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0K |
| 10:54 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.1K |
| 10:57 | 1,304.50 | 1,304.50 | 1,304.50 | 1,304.50 | 0.0K |
| 10:58 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 11:03 | 1,302.60 | 1,302.60 | 1,300.20 | 1,300.20 | 0.0K |
| 11:04 | 1,300.30 | 1,300.30 | 1,300.30 | 1,300.30 | 0.0K |
| 11:06 | 1,306.20 | 1,312.00 | 1,306.20 | 1,312.00 | 0.3K |
| 11:07 | 1,310.10 | 1,310.10 | 1,309.90 | 1,309.90 | 0.0K |
| 11:14 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.0K |
| 11:16 | 1,308.10 | 1,308.10 | 1,308.10 | 1,308.10 | 0.0K |
| 11:18 | 1,306.20 | 1,306.20 | 1,306.20 | 1,306.20 | 0.0K |
| 11:19 | 1,309.40 | 1,309.40 | 1,309.40 | 1,309.40 | 0.0K |
| 11:24 | 1,310.50 | 1,310.50 | 1,310.00 | 1,310.00 | 0.2K |
| 11:28 | 1,310.80 | 1,312.00 | 1,310.00 | 1,310.00 | 0.2K |
| 11:30 | 1,306.10 | 1,306.10 | 1,304.80 | 1,304.80 | 0.1K |
| 11:33 | 1,303.30 | 1,303.30 | 1,303.30 | 1,303.30 | 0.1K |
| 11:34 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.0K |
| 11:39 | 1,301.90 | 1,301.90 | 1,301.90 | 1,301.90 | 0.0K |
| 11:46 | 1,299.10 | 1,299.10 | 1,299.10 | 1,299.10 | 0.0K |
| 11:50 | 1,299.10 | 1,299.10 | 1,299.10 | 1,299.10 | 0.0K |
| 11:52 | 1,292.60 | 1,292.60 | 1,292.60 | 1,292.60 | 1.0K |
| 11:53 | 1,290.80 | 1,290.80 | 1,290.80 | 1,290.80 | 0.0K |
| 11:55 | 1,294.60 | 1,294.60 | 1,294.60 | 1,294.60 | 0.0K |
| 12:00 | 1,292.10 | 1,292.10 | 1,292.10 | 1,292.10 | 0.0K |
| 12:02 | 1,294.80 | 1,294.80 | 1,294.80 | 1,294.80 | 0.0K |
| 12:04 | 1,296.20 | 1,296.20 | 1,296.20 | 1,296.20 | 0.0K |
| 12:10 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.0K |
| 12:11 | 1,297.40 | 1,297.40 | 1,297.40 | 1,297.40 | 0.0K |
| 12:15 | 1,297.40 | 1,297.40 | 1,297.40 | 1,297.40 | 0.0K |
| 12:18 | 1,296.90 | 1,296.90 | 1,296.90 | 1,296.90 | 0.0K |
| 12:22 | 1,297.10 | 1,297.10 | 1,297.10 | 1,297.10 | 0.0K |
| 12:25 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.2K |
| 12:28 | 1,302.40 | 1,302.40 | 1,302.40 | 1,302.40 | 0.0K |
| 12:29 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0K |
| 12:30 | 1,300.30 | 1,302.30 | 1,300.30 | 1,302.30 | 0.1K |
| 12:32 | 1,302.30 | 1,302.30 | 1,302.30 | 1,302.30 | 0.1K |
| 12:38 | 1,303.80 | 1,303.80 | 1,303.80 | 1,303.80 | 0.1K |
| 12:40 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 12:43 | 1,303.30 | 1,303.30 | 1,303.30 | 1,303.30 | 0.0K |
| 12:46 | 1,302.10 | 1,302.10 | 1,302.10 | 1,302.10 | 0.0K |
| 12:50 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.1K |
| 12:51 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | 0.0K |
| 12:55 | 1,303.70 | 1,303.70 | 1,301.40 | 1,301.40 | 0.0K |
| 12:56 | 1,305.00 | 1,306.50 | 1,305.00 | 1,306.50 | 0.1K |
| 12:57 | 1,306.50 | 1,306.50 | 1,306.50 | 1,306.50 | 0.0K |
| 13:01 | 1,298.10 | 1,298.10 | 1,298.10 | 1,298.10 | 0.4K |
| 13:03 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.2K |
| 13:06 | 1,302.00 | 1,303.00 | 1,302.00 | 1,303.00 | 0.0K |
| 13:10 | 1,304.80 | 1,304.80 | 1,304.80 | 1,304.80 | 0.0K |
| 13:12 | 1,300.30 | 1,300.30 | 1,300.30 | 1,300.30 | 0.0K |
| 13:16 | 1,301.20 | 1,301.20 | 1,301.20 | 1,301.20 | 0.0K |
| 13:19 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.3K |
| 13:20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0K |
| 13:21 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0K |
| 13:22 | 1,302.90 | 1,302.90 | 1,302.90 | 1,302.90 | 0.0K |
| 13:25 | 1,302.90 | 1,302.90 | 1,302.90 | 1,302.90 | 0.0K |
| 13:30 | 1,307.30 | 1,307.30 | 1,307.30 | 1,307.30 | 0.3K |
| 13:31 | 1,308.90 | 1,312.00 | 1,308.90 | 1,312.00 | 0.2K |
| 13:34 | 1,312.00 | 1,312.00 | 1,310.00 | 1,310.00 | 0.0K |
| 13:37 | 1,309.80 | 1,314.00 | 1,309.80 | 1,310.10 | 0.2K |
| 13:39 | 1,309.50 | 1,312.50 | 1,309.50 | 1,312.50 | 0.5K |
| 13:40 | 1,313.30 | 1,313.30 | 1,313.30 | 1,313.30 | 0.0K |
| 13:41 | 1,314.90 | 1,314.90 | 1,314.90 | 1,314.90 | 0.0K |
| 13:42 | 1,311.80 | 1,311.80 | 1,309.00 | 1,309.00 | 0.1K |
| 13:43 | 1,306.70 | 1,306.70 | 1,305.60 | 1,305.60 | 0.3K |
| 13:44 | 1,303.80 | 1,303.80 | 1,303.80 | 1,303.80 | 0.0K |
| 13:47 | 1,300.00 | 1,301.80 | 1,300.00 | 1,301.80 | 0.3K |
| 13:48 | 1,301.80 | 1,302.70 | 1,301.80 | 1,302.70 | 0.8K |
| 13:56 | 1,303.90 | 1,303.90 | 1,303.90 | 1,303.90 | 0.0K |
| 13:59 | 1,302.20 | 1,302.20 | 1,302.20 | 1,302.20 | 0.0K |
| 14:04 | 1,302.20 | 1,302.20 | 1,302.20 | 1,302.20 | 0.0K |
| 14:05 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.0K |
| 14:07 | 1,302.90 | 1,302.90 | 1,302.90 | 1,302.90 | 0.0K |
| 14:11 | 1,303.80 | 1,306.10 | 1,303.80 | 1,306.10 | 0.0K |
| 14:13 | 1,306.90 | 1,306.90 | 1,306.90 | 1,306.90 | 0.0K |
| 14:31 | 1,307.60 | 1,307.60 | 1,307.60 | 1,307.60 | 0.0K |
| 14:46 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0K |
| 14:48 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0K |
| 14:49 | 1,305.90 | 1,305.90 | 1,305.90 | 1,305.90 | 0.0K |
| 14:56 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 15:01 | 1,305.00 | 1,305.00 | 1,303.00 | 1,303.00 | 0.2K |
| 15:02 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.1K |
| 15:04 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.0K |
| 15:05 | 1,304.10 | 1,304.10 | 1,304.10 | 1,304.10 | 0.1K |
| 15:06 | 1,304.50 | 1,307.60 | 1,304.50 | 1,306.80 | 0.1K |
| 15:07 | 1,306.80 | 1,306.80 | 1,306.80 | 1,306.80 | 0.0K |
| 15:09 | 1,306.40 | 1,307.60 | 1,306.00 | 1,307.60 | 0.1K |
| 15:10 | 1,307.50 | 1,307.50 | 1,301.10 | 1,301.10 | 0.3K |
| 15:11 | 1,304.10 | 1,305.40 | 1,304.10 | 1,304.90 | 0.0K |
| 15:12 | 1,307.70 | 1,307.70 | 1,305.40 | 1,305.40 | 0.1K |
| 15:13 | 1,304.40 | 1,305.50 | 1,304.40 | 1,305.50 | 0.0K |
| 15:14 | 1,305.00 | 1,305.00 | 1,302.90 | 1,303.90 | 0.0K |
| 15:15 | 1,304.30 | 1,304.30 | 1,304.30 | 1,304.30 | 0.0K |
| 15:16 | 1,305.90 | 1,305.90 | 1,305.00 | 1,305.00 | 0.0K |
| 15:18 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 15:20 | 1,305.00 | 1,305.00 | 1,301.00 | 1,301.00 | 0.1K |
| 15:21 | 1,301.90 | 1,303.30 | 1,301.90 | 1,303.30 | 0.0K |
| 15:23 | 1,302.90 | 1,302.90 | 1,302.90 | 1,302.90 | 0.0K |
| 15:25 | 1,302.00 | 1,302.00 | 1,295.00 | 1,299.90 | 0.4K |
| 15:26 | 1,296.10 | 1,299.70 | 1,295.00 | 1,295.50 | 0.2K |
| 15:27 | 1,295.00 | 1,298.10 | 1,291.50 | 1,298.10 | 0.6K |
| 15:28 | 1,291.50 | 1,294.90 | 1,291.50 | 1,294.90 | 0.0K |
| 15:29 | 1,295.00 | 1,303.00 | 1,294.90 | 1,300.10 | 0.1K |