1,249.25
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 1,296.05 | 1,297.40 | 1,286.45 | 1,287.00 | 1.1K |
| 09:20 | 1,286.80 | 1,289.10 | 1,283.45 | 1,285.65 | 0.8K |
| 09:25 | 1,282.10 | 1,289.10 | 1,281.75 | 1,289.10 | 1.5K |
| 09:30 | 1,290.00 | 1,292.00 | 1,280.05 | 1,285.75 | 3.9K |
| 09:35 | 1,287.00 | 1,290.55 | 1,286.85 | 1,288.10 | 1.0K |
| 09:40 | 1,290.20 | 1,290.95 | 1,281.65 | 1,288.50 | 1.6K |
| 09:45 | 1,289.00 | 1,290.00 | 1,281.40 | 1,288.25 | 0.9K |
| 09:50 | 1,288.25 | 1,290.35 | 1,285.00 | 1,285.00 | 2.4K |
| 09:55 | 1,287.10 | 1,288.55 | 1,284.15 | 1,285.10 | 0.4K |
| 10:00 | 1,285.10 | 1,285.10 | 1,281.00 | 1,281.00 | 1.0K |
| 10:05 | 1,281.80 | 1,286.05 | 1,281.80 | 1,284.25 | 1.0K |
| 10:10 | 1,285.55 | 1,285.55 | 1,281.55 | 1,282.75 | 0.2K |
| 10:15 | 1,282.90 | 1,284.95 | 1,281.20 | 1,283.60 | 0.1K |
| 10:20 | 1,283.60 | 1,284.90 | 1,282.10 | 1,284.90 | 0.2K |
| 10:25 | 1,285.90 | 1,285.90 | 1,282.00 | 1,282.00 | 0.2K |
| 10:30 | 1,282.00 | 1,282.55 | 1,281.20 | 1,282.00 | 0.3K |
| 10:35 | 1,283.65 | 1,285.55 | 1,283.10 | 1,285.55 | 0.1K |
| 10:40 | 1,284.15 | 1,285.15 | 1,284.05 | 1,285.15 | 0.1K |
| 10:45 | 1,285.95 | 1,286.15 | 1,282.65 | 1,285.00 | 0.6K |
| 10:50 | 1,285.00 | 1,285.00 | 1,283.80 | 1,285.00 | 0.0K |
| 10:55 | 1,284.10 | 1,288.00 | 1,284.10 | 1,288.00 | 0.5K |
| 11:00 | 1,288.05 | 1,293.55 | 1,288.05 | 1,291.20 | 0.9K |
| 11:05 | 1,291.10 | 1,293.55 | 1,289.00 | 1,293.55 | 0.1K |
| 11:10 | 1,291.30 | 1,293.55 | 1,290.40 | 1,290.40 | 0.2K |
| 11:15 | 1,290.00 | 1,293.40 | 1,290.00 | 1,293.40 | 0.2K |
| 11:20 | 1,293.00 | 1,294.05 | 1,293.00 | 1,293.15 | 0.0K |
| 11:25 | 1,292.40 | 1,293.50 | 1,290.00 | 1,291.15 | 0.2K |
| 11:30 | 1,290.75 | 1,291.05 | 1,288.65 | 1,291.05 | 0.1K |
| 11:35 | 1,290.90 | 1,291.10 | 1,288.00 | 1,288.00 | 0.2K |
| 11:40 | 1,288.00 | 1,293.00 | 1,287.00 | 1,293.00 | 1.2K |
| 11:45 | 1,291.50 | 1,294.00 | 1,291.50 | 1,292.55 | 0.1K |
| 11:50 | 1,292.60 | 1,293.75 | 1,291.40 | 1,293.00 | 0.3K |
| 11:55 | 1,292.85 | 1,292.85 | 1,291.20 | 1,291.20 | 0.0K |
| 12:00 | 1,290.90 | 1,291.50 | 1,290.90 | 1,291.50 | 0.0K |
| 12:05 | 1,290.00 | 1,290.00 | 1,286.00 | 1,286.00 | 0.3K |
| 12:10 | 1,289.80 | 1,291.50 | 1,289.30 | 1,291.50 | 0.2K |
| 12:15 | 1,289.40 | 1,295.00 | 1,289.40 | 1,295.00 | 0.3K |
| 12:20 | 1,295.00 | 1,295.00 | 1,293.30 | 1,293.30 | 0.2K |
| 12:25 | 1,294.95 | 1,294.95 | 1,292.75 | 1,292.75 | 0.2K |
| 12:30 | 1,294.10 | 1,295.00 | 1,291.55 | 1,295.00 | 0.2K |
| 12:35 | 1,295.00 | 1,295.00 | 1,292.55 | 1,292.55 | 0.0K |
| 12:40 | 1,294.00 | 1,294.00 | 1,292.80 | 1,292.80 | 0.0K |
| 12:45 | 1,291.60 | 1,293.75 | 1,291.60 | 1,291.70 | 0.1K |
| 12:50 | 1,291.70 | 1,292.90 | 1,291.70 | 1,292.90 | 0.1K |
| 12:55 | 1,292.90 | 1,292.90 | 1,290.50 | 1,290.50 | 0.2K |
| 13:00 | 1,292.90 | 1,294.20 | 1,292.60 | 1,294.20 | 0.0K |
| 13:05 | 1,292.90 | 1,292.90 | 1,290.60 | 1,290.60 | 0.1K |
| 13:10 | 1,295.00 | 1,296.00 | 1,295.00 | 1,296.00 | 0.5K |
| 13:15 | 1,296.00 | 1,296.00 | 1,294.05 | 1,295.00 | 0.1K |
| 13:20 | 1,295.00 | 1,297.00 | 1,295.00 | 1,297.00 | 1.1K |
| 13:25 | 1,296.90 | 1,302.00 | 1,296.90 | 1,302.00 | 1.9K |
| 13:30 | 1,301.50 | 1,302.00 | 1,301.00 | 1,302.00 | 0.8K |
| 13:35 | 1,298.55 | 1,298.55 | 1,298.35 | 1,298.35 | 0.5K |
| 13:40 | 1,299.65 | 1,299.65 | 1,296.50 | 1,296.50 | 0.1K |
| 13:45 | 1,296.10 | 1,296.10 | 1,295.00 | 1,295.00 | 0.0K |
| 13:50 | 1,294.05 | 1,294.05 | 1,294.05 | 1,294.05 | 0.0K |
| 13:55 | 1,295.50 | 1,299.60 | 1,295.50 | 1,299.00 | 0.1K |
| 14:00 | 1,296.80 | 1,296.80 | 1,295.00 | 1,295.00 | 0.1K |
| 14:05 | 1,294.00 | 1,295.00 | 1,294.00 | 1,295.00 | 0.0K |
| 14:10 | 1,295.00 | 1,300.50 | 1,295.00 | 1,300.45 | 0.3K |
| 14:15 | 1,302.35 | 1,304.55 | 1,302.35 | 1,303.60 | 0.2K |
| 14:20 | 1,299.60 | 1,299.60 | 1,299.60 | 1,299.60 | 0.0K |
| 14:25 | 1,299.25 | 1,303.45 | 1,299.25 | 1,302.50 | 0.3K |
| 14:30 | 1,303.45 | 1,303.80 | 1,303.45 | 1,303.80 | 0.5K |
| 14:35 | 1,303.80 | 1,303.80 | 1,302.05 | 1,303.80 | 0.3K |
| 14:40 | 1,303.05 | 1,303.70 | 1,303.05 | 1,303.05 | 0.0K |
| 14:45 | 1,303.70 | 1,303.70 | 1,303.70 | 1,303.70 | 0.0K |
| 14:50 | 1,304.00 | 1,305.00 | 1,300.45 | 1,300.45 | 0.2K |
| 14:55 | 1,301.90 | 1,302.90 | 1,301.90 | 1,302.25 | 0.0K |
| 15:00 | 1,301.70 | 1,304.45 | 1,301.35 | 1,303.40 | 0.0K |
| 15:05 | 1,300.50 | 1,302.20 | 1,299.00 | 1,302.20 | 0.7K |
| 15:10 | 1,303.65 | 1,305.00 | 1,303.65 | 1,305.00 | 0.0K |
| 15:15 | 1,304.00 | 1,308.00 | 1,304.00 | 1,304.05 | 2.6K |
| 15:20 | 1,301.90 | 1,306.65 | 1,301.50 | 1,301.50 | 0.4K |
| 15:25 | 1,303.00 | 1,305.00 | 1,290.10 | 1,304.60 | 1.1K |