1,237.85
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,425.00 | 1,432.70 | 1,400.00 | 1,415.00 | 8.6K |
| 09:20 | 1,420.00 | 1,423.70 | 1,414.05 | 1,416.20 | 2.3K |
| 09:25 | 1,414.20 | 1,424.00 | 1,410.10 | 1,411.25 | 3.8K |
| 09:30 | 1,411.05 | 1,414.35 | 1,388.00 | 1,403.90 | 5.3K |
| 09:35 | 1,403.60 | 1,408.40 | 1,398.90 | 1,403.00 | 0.8K |
| 09:40 | 1,405.45 | 1,407.95 | 1,403.10 | 1,404.05 | 1.9K |
| 09:45 | 1,404.05 | 1,405.90 | 1,400.35 | 1,403.50 | 0.6K |
| 09:50 | 1,403.50 | 1,407.30 | 1,403.50 | 1,406.95 | 1.4K |
| 09:55 | 1,406.95 | 1,407.00 | 1,403.50 | 1,406.00 | 2.1K |
| 10:00 | 1,407.30 | 1,408.00 | 1,391.35 | 1,394.70 | 5.2K |
| 10:05 | 1,395.05 | 1,396.45 | 1,384.60 | 1,388.90 | 1.5K |
| 10:10 | 1,388.90 | 1,389.70 | 1,383.05 | 1,383.05 | 1.3K |
| 10:15 | 1,383.10 | 1,386.55 | 1,377.35 | 1,384.95 | 1.7K |
| 10:20 | 1,384.00 | 1,391.00 | 1,381.60 | 1,386.00 | 0.9K |
| 10:25 | 1,384.55 | 1,386.55 | 1,380.00 | 1,383.35 | 1.0K |
| 10:30 | 1,381.70 | 1,387.40 | 1,380.05 | 1,383.80 | 0.3K |
| 10:35 | 1,389.00 | 1,390.45 | 1,380.05 | 1,387.15 | 0.6K |
| 10:40 | 1,388.15 | 1,416.40 | 1,388.15 | 1,412.70 | 4.5K |
| 10:45 | 1,415.00 | 1,425.00 | 1,412.10 | 1,412.10 | 2.2K |
| 10:50 | 1,417.45 | 1,418.40 | 1,410.95 | 1,413.60 | 2.4K |
| 10:55 | 1,413.60 | 1,413.60 | 1,401.05 | 1,402.95 | 1.4K |
| 11:00 | 1,404.95 | 1,409.90 | 1,404.80 | 1,406.85 | 0.3K |
| 11:05 | 1,405.30 | 1,407.50 | 1,403.00 | 1,404.25 | 0.6K |
| 11:10 | 1,405.35 | 1,407.50 | 1,404.80 | 1,406.20 | 0.4K |
| 11:15 | 1,409.20 | 1,409.20 | 1,406.20 | 1,406.20 | 0.1K |
| 11:20 | 1,406.20 | 1,409.70 | 1,406.20 | 1,409.70 | 0.1K |
| 11:25 | 1,407.40 | 1,411.50 | 1,406.20 | 1,411.50 | 0.4K |
| 11:30 | 1,408.40 | 1,411.50 | 1,408.40 | 1,409.00 | 0.1K |
| 11:35 | 1,411.50 | 1,418.70 | 1,411.45 | 1,418.70 | 0.2K |
| 11:40 | 1,419.65 | 1,420.10 | 1,415.95 | 1,415.95 | 0.1K |
| 11:45 | 1,415.15 | 1,415.15 | 1,411.70 | 1,411.70 | 0.1K |
| 11:50 | 1,411.45 | 1,413.20 | 1,411.00 | 1,411.00 | 0.2K |
| 11:55 | 1,407.65 | 1,412.00 | 1,406.25 | 1,406.25 | 0.1K |
| 12:00 | 1,408.00 | 1,408.00 | 1,399.05 | 1,403.90 | 0.8K |
| 12:05 | 1,408.00 | 1,408.00 | 1,402.40 | 1,402.40 | 0.6K |
| 12:10 | 1,405.90 | 1,405.90 | 1,405.60 | 1,405.60 | 0.0K |
| 12:15 | 1,403.05 | 1,409.20 | 1,403.05 | 1,403.05 | 0.7K |
| 12:20 | 1,403.15 | 1,407.70 | 1,397.50 | 1,397.50 | 1.2K |
| 12:25 | 1,397.05 | 1,420.00 | 1,397.05 | 1,415.95 | 3.7K |
| 12:30 | 1,416.00 | 1,416.55 | 1,409.30 | 1,409.30 | 0.3K |
| 12:35 | 1,409.30 | 1,409.30 | 1,404.80 | 1,404.80 | 1.3K |
| 12:40 | 1,411.45 | 1,411.45 | 1,407.00 | 1,407.00 | 0.3K |
| 12:45 | 1,406.30 | 1,408.75 | 1,404.70 | 1,405.60 | 0.8K |
| 12:50 | 1,405.60 | 1,409.00 | 1,401.00 | 1,401.00 | 0.2K |
| 12:55 | 1,403.25 | 1,406.30 | 1,402.00 | 1,404.95 | 0.3K |
| 13:00 | 1,404.85 | 1,404.85 | 1,400.95 | 1,400.95 | 0.1K |
| 13:05 | 1,400.90 | 1,400.90 | 1,397.15 | 1,397.80 | 0.1K |
| 13:10 | 1,397.50 | 1,400.10 | 1,397.50 | 1,400.10 | 0.1K |
| 13:15 | 1,400.80 | 1,403.05 | 1,398.65 | 1,400.30 | 0.5K |
| 13:20 | 1,400.55 | 1,400.85 | 1,397.50 | 1,397.50 | 0.2K |
| 13:25 | 1,400.70 | 1,402.35 | 1,397.65 | 1,402.35 | 0.2K |
| 13:30 | 1,407.00 | 1,407.10 | 1,404.15 | 1,407.10 | 0.1K |
| 13:35 | 1,407.00 | 1,407.00 | 1,403.30 | 1,404.05 | 0.1K |
| 13:40 | 1,405.30 | 1,407.00 | 1,404.15 | 1,407.00 | 0.4K |
| 13:45 | 1,411.75 | 1,411.75 | 1,408.60 | 1,408.90 | 0.0K |
| 13:50 | 1,408.90 | 1,408.90 | 1,405.55 | 1,408.90 | 0.1K |
| 13:55 | 1,408.00 | 1,409.95 | 1,407.50 | 1,409.95 | 0.1K |
| 14:00 | 1,406.60 | 1,406.60 | 1,399.20 | 1,399.20 | 0.1K |
| 14:05 | 1,401.80 | 1,404.00 | 1,401.35 | 1,401.35 | 0.4K |
| 14:10 | 1,404.65 | 1,404.65 | 1,402.55 | 1,402.55 | 0.0K |
| 14:15 | 1,400.65 | 1,401.00 | 1,400.65 | 1,401.00 | 0.0K |
| 14:20 | 1,401.00 | 1,401.50 | 1,397.65 | 1,401.50 | 1.1K |
| 14:25 | 1,402.85 | 1,402.85 | 1,399.85 | 1,400.00 | 0.2K |
| 14:30 | 1,400.00 | 1,405.00 | 1,399.35 | 1,405.00 | 0.8K |
| 14:35 | 1,403.00 | 1,407.45 | 1,402.70 | 1,407.45 | 0.2K |
| 14:40 | 1,406.80 | 1,406.80 | 1,404.00 | 1,404.00 | 0.1K |
| 14:45 | 1,404.65 | 1,404.70 | 1,402.70 | 1,402.70 | 0.1K |
| 14:50 | 1,402.00 | 1,404.70 | 1,402.00 | 1,404.70 | 0.1K |
| 14:55 | 1,403.85 | 1,408.05 | 1,403.85 | 1,408.05 | 0.0K |
| 15:00 | 1,407.00 | 1,408.85 | 1,402.35 | 1,406.90 | 0.7K |
| 15:05 | 1,406.50 | 1,406.50 | 1,403.25 | 1,404.90 | 0.1K |
| 15:10 | 1,402.00 | 1,408.90 | 1,402.00 | 1,408.80 | 0.4K |
| 15:15 | 1,405.45 | 1,405.45 | 1,402.15 | 1,404.25 | 0.5K |
| 15:20 | 1,404.30 | 1,408.25 | 1,404.00 | 1,406.65 | 2.2K |
| 15:25 | 1,408.65 | 1,419.90 | 1,404.55 | 1,404.55 | 0.4K |