1,237.85
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,303.15 | 1,303.15 | 1,285.95 | 1,294.00 | 2.7K |
| 09:20 | 1,296.80 | 1,304.10 | 1,290.90 | 1,291.50 | 0.4K |
| 09:25 | 1,290.00 | 1,297.00 | 1,290.00 | 1,297.00 | 1.7K |
| 09:30 | 1,297.00 | 1,297.95 | 1,293.40 | 1,295.30 | 0.3K |
| 09:35 | 1,297.55 | 1,298.40 | 1,294.90 | 1,298.40 | 0.3K |
| 09:40 | 1,299.75 | 1,304.00 | 1,298.10 | 1,301.20 | 0.3K |
| 09:45 | 1,302.00 | 1,305.65 | 1,301.35 | 1,302.50 | 0.7K |
| 09:50 | 1,307.00 | 1,307.00 | 1,303.60 | 1,307.00 | 0.1K |
| 09:55 | 1,305.60 | 1,307.95 | 1,303.55 | 1,306.20 | 0.2K |
| 10:00 | 1,310.00 | 1,323.25 | 1,310.00 | 1,318.00 | 1.9K |
| 10:05 | 1,320.00 | 1,326.45 | 1,317.25 | 1,323.85 | 1.5K |
| 10:10 | 1,319.65 | 1,319.65 | 1,311.50 | 1,315.00 | 1.0K |
| 10:15 | 1,314.75 | 1,315.15 | 1,303.40 | 1,312.60 | 7.8K |
| 10:20 | 1,318.50 | 1,319.30 | 1,316.00 | 1,318.50 | 0.2K |
| 10:25 | 1,318.45 | 1,319.35 | 1,316.80 | 1,319.35 | 0.2K |
| 10:30 | 1,316.55 | 1,319.00 | 1,313.00 | 1,315.50 | 0.3K |
| 10:35 | 1,317.60 | 1,317.60 | 1,314.15 | 1,314.50 | 0.1K |
| 10:40 | 1,315.25 | 1,317.55 | 1,315.25 | 1,317.55 | 0.0K |
| 10:45 | 1,313.15 | 1,313.15 | 1,310.00 | 1,310.00 | 0.4K |
| 10:50 | 1,307.55 | 1,313.50 | 1,307.55 | 1,313.50 | 0.0K |
| 10:55 | 1,312.40 | 1,312.40 | 1,309.30 | 1,309.30 | 0.1K |
| 11:00 | 1,310.95 | 1,311.00 | 1,308.70 | 1,311.00 | 1.6K |
| 11:05 | 1,311.70 | 1,311.70 | 1,309.20 | 1,309.20 | 0.1K |
| 11:10 | 1,309.20 | 1,309.20 | 1,306.95 | 1,307.05 | 0.0K |
| 11:15 | 1,313.00 | 1,317.75 | 1,313.00 | 1,317.75 | 0.3K |
| 11:20 | 1,314.40 | 1,325.00 | 1,314.40 | 1,320.85 | 0.9K |
| 11:25 | 1,321.50 | 1,326.00 | 1,313.45 | 1,313.45 | 1.3K |
| 11:30 | 1,314.40 | 1,316.15 | 1,313.70 | 1,313.70 | 0.4K |
| 11:35 | 1,315.05 | 1,315.90 | 1,315.05 | 1,315.90 | 0.0K |
| 11:40 | 1,314.00 | 1,314.00 | 1,313.70 | 1,313.70 | 0.3K |
| 11:45 | 1,312.05 | 1,312.05 | 1,310.00 | 1,310.00 | 0.9K |
| 11:50 | 1,310.00 | 1,310.00 | 1,309.00 | 1,309.25 | 0.0K |
| 11:55 | 1,309.50 | 1,310.85 | 1,309.50 | 1,310.00 | 0.1K |
| 12:00 | 1,310.00 | 1,310.00 | 1,303.75 | 1,308.10 | 0.4K |
| 12:05 | 1,307.80 | 1,309.95 | 1,307.15 | 1,308.80 | 0.1K |
| 12:10 | 1,308.80 | 1,308.80 | 1,306.05 | 1,306.05 | 0.0K |
| 12:15 | 1,306.15 | 1,313.05 | 1,306.15 | 1,313.05 | 0.6K |
| 12:20 | 1,313.70 | 1,313.70 | 1,311.60 | 1,311.60 | 0.0K |
| 12:25 | 1,311.10 | 1,312.00 | 1,308.75 | 1,312.00 | 0.2K |
| 12:30 | 1,309.85 | 1,311.70 | 1,309.85 | 1,311.70 | 0.1K |
| 12:35 | 1,309.35 | 1,310.00 | 1,309.35 | 1,310.00 | 0.0K |
| 12:40 | 1,311.40 | 1,320.00 | 1,310.00 | 1,318.10 | 0.6K |
| 12:45 | 1,319.60 | 1,324.90 | 1,317.10 | 1,321.00 | 0.3K |
| 12:50 | 1,323.35 | 1,323.35 | 1,321.10 | 1,322.95 | 0.1K |
| 12:55 | 1,322.90 | 1,325.00 | 1,321.00 | 1,323.20 | 1.2K |
| 13:00 | 1,322.40 | 1,326.00 | 1,322.25 | 1,322.25 | 0.7K |
| 13:05 | 1,322.90 | 1,322.95 | 1,320.10 | 1,320.10 | 0.1K |
| 13:10 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.0K |
| 13:15 | 1,319.90 | 1,319.90 | 1,317.35 | 1,317.35 | 0.1K |
| 13:20 | 1,317.10 | 1,319.20 | 1,317.10 | 1,319.20 | 0.2K |
| 13:25 | 1,319.35 | 1,319.85 | 1,319.35 | 1,319.85 | 0.0K |
| 13:30 | 1,319.80 | 1,320.00 | 1,319.80 | 1,320.00 | 0.4K |
| 13:35 | 1,321.00 | 1,321.00 | 1,320.35 | 1,320.35 | 0.1K |
| 13:40 | 1,319.15 | 1,320.95 | 1,319.05 | 1,320.95 | 0.2K |
| 13:45 | 1,319.05 | 1,320.85 | 1,318.20 | 1,318.50 | 0.5K |
| 13:50 | 1,316.10 | 1,316.55 | 1,316.10 | 1,316.55 | 0.0K |
| 13:55 | 1,315.50 | 1,315.50 | 1,315.00 | 1,315.00 | 0.0K |
| 14:00 | 1,317.05 | 1,317.25 | 1,315.95 | 1,315.95 | 0.7K |
| 14:05 | 1,315.95 | 1,316.15 | 1,315.95 | 1,316.15 | 0.0K |
| 14:10 | 1,316.00 | 1,316.95 | 1,315.05 | 1,315.35 | 0.0K |
| 14:15 | 1,317.25 | 1,317.30 | 1,317.25 | 1,317.30 | 0.0K |
| 14:20 | 1,317.25 | 1,320.30 | 1,315.95 | 1,320.30 | 0.7K |
| 14:30 | 1,318.15 | 1,318.15 | 1,318.10 | 1,318.10 | 0.1K |
| 14:35 | 1,318.10 | 1,320.00 | 1,317.15 | 1,320.00 | 0.6K |
| 14:40 | 1,320.00 | 1,320.00 | 1,319.80 | 1,320.00 | 0.1K |
| 14:45 | 1,319.25 | 1,320.00 | 1,318.25 | 1,318.25 | 0.1K |
| 14:50 | 1,317.25 | 1,319.05 | 1,316.95 | 1,317.15 | 0.0K |
| 14:55 | 1,318.95 | 1,320.00 | 1,318.95 | 1,320.00 | 0.3K |
| 15:00 | 1,320.00 | 1,321.35 | 1,315.45 | 1,315.45 | 0.8K |
| 15:05 | 1,317.80 | 1,317.80 | 1,307.00 | 1,310.30 | 1.2K |
| 15:10 | 1,310.95 | 1,312.10 | 1,308.05 | 1,310.75 | 0.2K |
| 15:15 | 1,312.60 | 1,312.60 | 1,306.65 | 1,307.90 | 1.4K |
| 15:20 | 1,307.55 | 1,308.90 | 1,302.00 | 1,305.25 | 0.6K |
| 15:25 | 1,309.00 | 1,312.65 | 1,302.10 | 1,310.70 | 0.5K |