1,265.53
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,176.45 | 1,176.45 | 1,172.87 | 1,173.58 | 1,433.2K |
| 09:05 | 1,173.64 | 1,173.75 | 1,172.14 | 1,172.32 | 365.0K |
| 09:10 | 1,172.37 | 1,173.84 | 1,172.37 | 1,173.82 | 322.1K |
| 09:15 | 1,173.73 | 1,173.73 | 1,171.50 | 1,171.50 | 302.0K |
| 09:20 | 1,171.30 | 1,171.30 | 1,170.69 | 1,170.88 | 279.6K |
| 09:25 | 1,170.87 | 1,170.87 | 1,169.75 | 1,170.06 | 301.5K |
| 09:30 | 1,170.25 | 1,170.41 | 1,169.54 | 1,169.57 | 247.5K |
| 09:35 | 1,169.46 | 1,170.33 | 1,169.25 | 1,170.33 | 175.1K |
| 09:40 | 1,170.40 | 1,171.79 | 1,170.40 | 1,171.79 | 234.4K |
| 09:45 | 1,171.84 | 1,172.61 | 1,171.69 | 1,172.51 | 208.9K |
| 09:50 | 1,172.50 | 1,173.47 | 1,172.50 | 1,173.14 | 271.6K |
| 09:55 | 1,173.31 | 1,173.42 | 1,173.14 | 1,173.35 | 200.9K |
| 10:00 | 1,173.32 | 1,173.90 | 1,173.08 | 1,173.22 | 249.7K |
| 10:05 | 1,173.21 | 1,174.08 | 1,173.02 | 1,174.03 | 257.9K |
| 10:10 | 1,173.93 | 1,173.94 | 1,173.16 | 1,173.34 | 220.9K |
| 10:15 | 1,173.29 | 1,173.91 | 1,173.29 | 1,173.91 | 173.4K |
| 10:20 | 1,173.95 | 1,174.92 | 1,173.95 | 1,174.76 | 197.8K |
| 10:25 | 1,174.77 | 1,175.98 | 1,174.61 | 1,175.98 | 241.8K |
| 10:30 | 1,175.88 | 1,176.38 | 1,175.25 | 1,175.25 | 246.2K |
| 10:35 | 1,175.32 | 1,175.59 | 1,175.32 | 1,175.38 | 157.5K |
| 10:40 | 1,175.37 | 1,176.14 | 1,175.37 | 1,175.74 | 208.3K |
| 10:45 | 1,175.66 | 1,176.15 | 1,175.66 | 1,176.14 | 154.5K |
| 10:50 | 1,176.22 | 1,176.37 | 1,175.76 | 1,175.77 | 193.3K |
| 10:55 | 1,175.77 | 1,175.80 | 1,175.28 | 1,175.28 | 304.9K |
| 11:00 | 1,175.12 | 1,176.31 | 1,174.99 | 1,176.15 | 254.8K |
| 11:05 | 1,176.17 | 1,176.84 | 1,176.17 | 1,176.84 | 243.3K |
| 11:10 | 1,176.92 | 1,177.48 | 1,176.92 | 1,177.31 | 131.9K |
| 11:15 | 1,177.23 | 1,177.23 | 1,176.69 | 1,176.89 | 175.6K |
| 11:20 | 1,176.89 | 1,177.11 | 1,176.45 | 1,176.45 | 279.0K |
| 11:25 | 1,176.40 | 1,176.40 | 1,176.15 | 1,176.23 | 171.4K |
| 11:30 | 1,176.24 | 1,176.28 | 1,175.77 | 1,175.92 | 195.1K |
| 11:35 | 1,175.96 | 1,176.46 | 1,175.96 | 1,176.44 | 129.8K |
| 11:40 | 1,176.42 | 1,177.05 | 1,176.36 | 1,176.82 | 168.9K |
| 11:45 | 1,176.85 | 1,176.91 | 1,176.67 | 1,176.75 | 162.8K |
| 11:50 | 1,176.76 | 1,177.09 | 1,176.57 | 1,176.57 | 185.5K |
| 11:55 | 1,176.54 | 1,176.73 | 1,176.47 | 1,176.61 | 131.9K |
| 12:00 | 1,176.52 | 1,176.57 | 1,176.30 | 1,176.39 | 146.0K |
| 12:05 | 1,176.41 | 1,176.44 | 1,176.03 | 1,176.36 | 166.4K |
| 12:10 | 1,176.31 | 1,176.88 | 1,176.26 | 1,176.88 | 134.8K |
| 12:15 | 1,176.89 | 1,177.05 | 1,176.82 | 1,177.03 | 133.4K |
| 12:20 | 1,177.00 | 1,177.11 | 1,176.45 | 1,176.45 | 203.0K |
| 12:25 | 1,176.44 | 1,176.56 | 1,176.36 | 1,176.48 | 172.4K |
| 12:30 | 1,176.51 | 1,176.72 | 1,176.46 | 1,176.46 | 152.7K |
| 12:35 | 1,176.41 | 1,176.55 | 1,176.41 | 1,176.41 | 110.4K |
| 12:40 | 1,176.41 | 1,176.41 | 1,175.93 | 1,176.22 | 132.1K |
| 12:45 | 1,176.22 | 1,176.22 | 1,175.89 | 1,175.94 | 133.3K |
| 12:50 | 1,175.96 | 1,176.07 | 1,175.91 | 1,175.91 | 196.9K |
| 12:55 | 1,175.93 | 1,175.98 | 1,175.87 | 1,175.87 | 96.9K |
| 13:00 | 1,175.86 | 1,176.28 | 1,175.86 | 1,176.28 | 150.5K |
| 13:05 | 1,176.32 | 1,176.82 | 1,176.32 | 1,176.82 | 116.9K |
| 13:10 | 1,176.87 | 1,177.62 | 1,176.87 | 1,177.61 | 101.8K |
| 13:15 | 1,177.60 | 1,177.77 | 1,177.56 | 1,177.77 | 96.2K |
| 13:20 | 1,177.81 | 1,178.26 | 1,177.78 | 1,178.24 | 129.2K |
| 13:25 | 1,178.24 | 1,178.24 | 1,177.73 | 1,177.78 | 99.8K |
| 13:30 | 1,177.77 | 1,178.15 | 1,177.70 | 1,178.13 | 167.8K |
| 13:35 | 1,178.16 | 1,178.36 | 1,178.16 | 1,178.36 | 167.6K |
| 13:40 | 1,178.46 | 1,178.48 | 1,178.14 | 1,178.14 | 102.9K |
| 13:45 | 1,178.16 | 1,178.19 | 1,177.81 | 1,177.81 | 112.1K |
| 13:50 | 1,177.80 | 1,177.86 | 1,177.56 | 1,177.81 | 152.0K |
| 13:55 | 1,177.81 | 1,178.21 | 1,177.69 | 1,178.21 | 174.8K |
| 14:00 | 1,178.21 | 1,178.76 | 1,178.21 | 1,178.69 | 95.4K |
| 14:05 | 1,178.63 | 1,178.64 | 1,177.76 | 1,177.76 | 152.8K |
| 14:10 | 1,177.78 | 1,177.85 | 1,177.65 | 1,177.84 | 169.7K |
| 14:15 | 1,177.84 | 1,177.88 | 1,177.33 | 1,177.33 | 226.2K |
| 14:20 | 1,177.30 | 1,177.32 | 1,177.15 | 1,177.23 | 124.8K |
| 14:25 | 1,177.24 | 1,177.46 | 1,177.20 | 1,177.41 | 152.8K |
| 14:30 | 1,177.48 | 1,177.48 | 1,176.97 | 1,176.97 | 131.4K |
| 14:35 | 1,176.86 | 1,176.86 | 1,176.04 | 1,176.04 | 316.7K |
| 14:40 | 1,175.99 | 1,175.99 | 1,175.52 | 1,175.52 | 174.2K |
| 14:45 | 1,175.49 | 1,175.59 | 1,175.08 | 1,175.08 | 140.0K |
| 14:50 | 1,175.07 | 1,175.14 | 1,174.91 | 1,174.99 | 158.2K |
| 14:55 | 1,174.99 | 1,174.99 | 1,174.71 | 1,174.85 | 220.0K |
| 15:00 | 1,174.92 | 1,175.60 | 1,174.92 | 1,175.60 | 183.1K |
| 15:05 | 1,175.58 | 1,175.71 | 1,175.39 | 1,175.39 | 113.1K |
| 15:10 | 1,175.26 | 1,175.58 | 1,175.26 | 1,175.53 | 197.7K |
| 15:15 | 1,175.50 | 1,175.50 | 1,174.94 | 1,174.94 | 173.8K |
| 15:20 | 1,174.93 | 1,175.60 | 1,174.93 | 1,175.60 | 194.0K |
| 15:25 | 1,175.61 | 1,175.94 | 1,175.47 | 1,175.94 | 192.0K |
| 15:30 | 1,175.91 | 1,177.22 | 1,175.91 | 1,177.09 | 400.6K |
| 15:35 | 1,177.14 | 1,177.52 | 1,177.03 | 1,177.45 | 271.7K |
| 15:40 | 1,177.41 | 1,178.17 | 1,177.37 | 1,178.07 | 259.0K |
| 15:45 | 1,178.06 | 1,178.06 | 1,176.69 | 1,176.79 | 396.0K |
| 15:50 | 1,176.72 | 1,177.22 | 1,176.67 | 1,177.21 | 323.4K |
| 15:55 | 1,177.19 | 1,177.90 | 1,177.19 | 1,177.67 | 228.6K |
| 16:00 | 1,177.68 | 1,177.81 | 1,176.33 | 1,176.51 | 494.0K |
| 16:05 | 1,176.48 | 1,176.74 | 1,176.25 | 1,176.35 | 298.4K |
| 16:10 | 1,176.26 | 1,176.26 | 1,175.70 | 1,175.90 | 336.0K |
| 16:15 | 1,175.93 | 1,176.07 | 1,175.86 | 1,176.06 | 153.7K |
| 16:20 | 1,176.05 | 1,176.29 | 1,175.80 | 1,176.11 | 250.3K |
| 16:25 | 1,176.07 | 1,176.07 | 1,175.49 | 1,175.76 | 185.7K |
| 16:30 | 1,175.72 | 1,175.96 | 1,175.72 | 1,175.76 | 182.8K |
| 16:35 | 1,175.85 | 1,176.51 | 1,175.78 | 1,176.51 | 185.7K |
| 16:40 | 1,176.67 | 1,176.69 | 1,175.90 | 1,175.90 | 253.6K |
| 16:45 | 1,175.85 | 1,175.86 | 1,174.66 | 1,174.73 | 243.6K |
| 16:50 | 1,174.72 | 1,174.74 | 1,174.41 | 1,174.48 | 187.5K |
| 16:55 | 1,174.42 | 1,175.02 | 1,174.42 | 1,174.48 | 726.3K |
| 17:00 | 1,174.47 | 1,174.83 | 1,174.44 | 1,174.70 | 234.1K |
| 17:05 | 1,174.66 | 1,174.86 | 1,174.66 | 1,174.71 | 201.1K |
| 17:10 | 1,174.70 | 1,175.23 | 1,174.70 | 1,175.23 | 215.9K |
| 17:15 | 1,175.32 | 1,175.68 | 1,175.32 | 1,175.67 | 285.6K |
| 17:20 | 1,175.68 | 1,176.14 | 1,175.68 | 1,176.08 | 380.8K |
| 17:25 | 1,176.09 | 1,176.40 | 1,176.04 | 1,176.18 | 644.2K |
| 17:30 | 1,176.19 | 1,176.19 | 1,176.19 | 1,176.19 | 47.8K |
| 17:35 | 1,176.19 | 1,176.19 | 1,175.98 | 1,175.98 | 28,134.1K |