1,193.75
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,028.25 | 1,029.35 | 1,016.20 | 1,023.80 | 0.2K |
| 09:20 | 1,027.35 | 1,065.75 | 1,022.60 | 1,057.55 | 4.9K |
| 09:25 | 1,056.85 | 1,062.45 | 1,053.20 | 1,053.70 | 3.4K |
| 09:30 | 1,054.00 | 1,061.05 | 1,051.20 | 1,051.20 | 1.2K |
| 09:35 | 1,052.60 | 1,091.25 | 1,051.10 | 1,091.25 | 7.7K |
| 09:40 | 1,084.65 | 1,091.00 | 1,078.45 | 1,082.00 | 4.7K |
| 09:45 | 1,079.45 | 1,081.00 | 1,072.00 | 1,075.35 | 2.0K |
| 09:50 | 1,073.60 | 1,089.65 | 1,073.60 | 1,084.95 | 3.1K |
| 09:55 | 1,086.35 | 1,099.00 | 1,084.80 | 1,086.65 | 4.1K |
| 10:00 | 1,093.75 | 1,097.00 | 1,088.90 | 1,090.40 | 1.7K |
| 10:05 | 1,091.65 | 1,105.30 | 1,091.25 | 1,101.90 | 4.3K |
| 10:10 | 1,100.35 | 1,131.00 | 1,100.35 | 1,128.05 | 7.0K |
| 10:15 | 1,127.45 | 1,130.00 | 1,117.15 | 1,121.45 | 5.8K |
| 10:20 | 1,125.00 | 1,125.85 | 1,110.00 | 1,114.50 | 4.9K |
| 10:25 | 1,116.60 | 1,119.30 | 1,107.70 | 1,111.55 | 3.3K |
| 10:30 | 1,112.50 | 1,124.10 | 1,111.20 | 1,115.50 | 4.4K |
| 10:35 | 1,116.15 | 1,118.00 | 1,109.40 | 1,111.00 | 0.8K |
| 10:40 | 1,105.00 | 1,115.50 | 1,105.00 | 1,114.60 | 1.2K |
| 10:45 | 1,115.00 | 1,123.40 | 1,112.20 | 1,123.00 | 3.7K |
| 10:50 | 1,121.30 | 1,121.30 | 1,114.60 | 1,120.00 | 0.8K |
| 10:55 | 1,121.90 | 1,146.60 | 1,121.90 | 1,143.50 | 10.1K |
| 11:00 | 1,140.85 | 1,154.05 | 1,140.65 | 1,146.05 | 9.0K |
| 11:05 | 1,141.75 | 1,142.55 | 1,135.65 | 1,137.95 | 3.3K |
| 11:10 | 1,135.15 | 1,144.85 | 1,128.85 | 1,144.85 | 1.2K |
| 11:15 | 1,143.60 | 1,143.95 | 1,136.25 | 1,142.65 | 2.3K |
| 11:20 | 1,141.20 | 1,167.85 | 1,141.20 | 1,162.90 | 12.4K |
| 11:25 | 1,160.65 | 1,163.15 | 1,154.65 | 1,157.80 | 9.7K |
| 11:30 | 1,155.30 | 1,174.65 | 1,155.05 | 1,169.30 | 10.9K |
| 11:35 | 1,170.40 | 1,178.50 | 1,162.35 | 1,175.70 | 5.7K |
| 11:40 | 1,175.45 | 1,176.00 | 1,165.20 | 1,166.90 | 5.4K |
| 11:45 | 1,167.80 | 1,170.85 | 1,160.00 | 1,165.30 | 3.8K |
| 11:50 | 1,162.15 | 1,168.90 | 1,156.55 | 1,164.25 | 3.0K |
| 11:55 | 1,161.40 | 1,169.85 | 1,155.75 | 1,168.25 | 3.3K |
| 12:00 | 1,168.00 | 1,168.75 | 1,163.20 | 1,163.20 | 1.4K |
| 12:05 | 1,165.65 | 1,171.05 | 1,162.70 | 1,165.55 | 2.7K |
| 12:10 | 1,167.50 | 1,169.00 | 1,159.90 | 1,161.80 | 4.1K |
| 12:15 | 1,160.20 | 1,170.00 | 1,159.35 | 1,168.00 | 5.6K |
| 12:20 | 1,168.15 | 1,168.80 | 1,162.95 | 1,167.00 | 3.2K |
| 12:25 | 1,165.95 | 1,167.95 | 1,160.50 | 1,162.00 | 2.9K |
| 12:30 | 1,160.50 | 1,162.50 | 1,156.25 | 1,157.30 | 2.4K |
| 12:35 | 1,158.65 | 1,158.65 | 1,141.00 | 1,141.00 | 5.5K |
| 12:40 | 1,142.00 | 1,160.50 | 1,142.00 | 1,157.45 | 4.0K |
| 12:45 | 1,158.80 | 1,166.70 | 1,155.20 | 1,164.45 | 6.4K |
| 12:50 | 1,165.75 | 1,167.00 | 1,160.70 | 1,165.55 | 2.2K |
| 12:55 | 1,165.15 | 1,167.45 | 1,162.00 | 1,165.10 | 1.5K |
| 13:00 | 1,166.80 | 1,169.95 | 1,152.65 | 1,158.60 | 5.8K |
| 13:05 | 1,160.00 | 1,161.55 | 1,156.20 | 1,161.55 | 1.3K |
| 13:10 | 1,164.20 | 1,169.00 | 1,159.15 | 1,168.00 | 2.1K |
| 13:15 | 1,167.65 | 1,167.65 | 1,160.65 | 1,161.20 | 0.4K |
| 13:20 | 1,161.25 | 1,164.00 | 1,155.95 | 1,157.00 | 2.6K |
| 13:25 | 1,157.45 | 1,157.95 | 1,151.00 | 1,153.00 | 2.3K |
| 13:30 | 1,154.25 | 1,154.25 | 1,144.00 | 1,150.35 | 6.2K |
| 13:35 | 1,150.25 | 1,150.95 | 1,148.20 | 1,150.95 | 0.4K |
| 13:40 | 1,145.80 | 1,149.15 | 1,139.75 | 1,141.30 | 6.0K |
| 13:45 | 1,141.30 | 1,144.20 | 1,126.05 | 1,127.75 | 3.6K |
| 13:50 | 1,128.00 | 1,128.00 | 1,116.10 | 1,121.75 | 8.4K |
| 13:55 | 1,119.75 | 1,119.75 | 1,102.00 | 1,110.45 | 12.2K |
| 14:00 | 1,110.75 | 1,126.30 | 1,110.75 | 1,125.00 | 5.5K |
| 14:05 | 1,122.95 | 1,128.05 | 1,121.70 | 1,121.70 | 3.7K |
| 14:10 | 1,125.15 | 1,136.20 | 1,118.00 | 1,136.20 | 6.1K |
| 14:15 | 1,136.65 | 1,140.30 | 1,129.20 | 1,137.95 | 13.4K |
| 14:20 | 1,139.35 | 1,139.35 | 1,131.25 | 1,132.20 | 1.6K |
| 14:25 | 1,136.45 | 1,141.90 | 1,131.30 | 1,131.85 | 8.5K |
| 14:30 | 1,135.55 | 1,137.95 | 1,125.00 | 1,132.20 | 3.6K |
| 14:35 | 1,132.85 | 1,137.15 | 1,132.85 | 1,136.85 | 0.9K |
| 14:40 | 1,130.75 | 1,132.70 | 1,124.60 | 1,127.35 | 2.6K |
| 14:45 | 1,131.50 | 1,133.25 | 1,128.00 | 1,133.25 | 1.3K |
| 14:50 | 1,129.85 | 1,132.20 | 1,124.25 | 1,127.85 | 0.5K |
| 14:55 | 1,130.00 | 1,132.85 | 1,129.20 | 1,132.00 | 1.4K |
| 15:00 | 1,133.00 | 1,133.85 | 1,124.30 | 1,124.30 | 5.1K |
| 15:05 | 1,125.10 | 1,129.75 | 1,122.00 | 1,125.65 | 4.1K |
| 15:10 | 1,127.65 | 1,131.00 | 1,124.85 | 1,131.00 | 4.1K |
| 15:15 | 1,130.30 | 1,134.30 | 1,124.25 | 1,132.75 | 3.3K |
| 15:20 | 1,133.00 | 1,133.00 | 1,124.55 | 1,133.00 | 1.3K |
| 15:25 | 1,133.00 | 1,135.20 | 1,129.10 | 1,129.10 | 5.2K |