1,890.00
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 931.50 | 937.00 | 930.60 | 935.70 | 2,253.2K |
| 09:05 | 936.60 | 936.90 | 935.70 | 936.50 | 540.9K |
| 09:10 | 935.90 | 937.30 | 934.60 | 937.30 | 787.7K |
| 09:15 | 937.30 | 939.50 | 936.10 | 939.10 | 576.5K |
| 09:20 | 937.40 | 937.40 | 936.00 | 936.00 | 352.4K |
| 09:25 | 935.20 | 935.50 | 933.80 | 933.80 | 346.0K |
| 09:30 | 933.80 | 934.80 | 932.70 | 932.70 | 365.7K |
| 09:35 | 933.30 | 934.00 | 932.70 | 934.00 | 468.5K |
| 09:40 | 935.40 | 935.40 | 932.40 | 933.90 | 471.0K |
| 09:45 | 934.40 | 934.40 | 933.30 | 933.60 | 287.2K |
| 09:50 | 933.80 | 934.00 | 932.90 | 933.00 | 320.6K |
| 09:55 | 932.10 | 932.40 | 931.40 | 931.40 | 331.0K |
| 10:00 | 931.90 | 934.10 | 931.90 | 933.60 | 355.8K |
| 10:05 | 934.00 | 937.60 | 933.80 | 937.60 | 454.0K |
| 10:10 | 936.80 | 936.80 | 933.90 | 933.90 | 358.7K |
| 10:15 | 934.70 | 936.90 | 934.70 | 935.70 | 349.7K |
| 10:20 | 934.70 | 934.80 | 933.40 | 934.00 | 402.3K |
| 10:25 | 934.00 | 936.10 | 933.80 | 936.00 | 269.7K |
| 10:30 | 936.30 | 937.00 | 935.40 | 936.60 | 302.2K |
| 10:35 | 937.00 | 937.70 | 936.50 | 936.50 | 260.4K |
| 10:40 | 936.60 | 937.10 | 934.10 | 934.10 | 446.9K |
| 10:45 | 934.10 | 934.20 | 932.60 | 933.20 | 257.0K |
| 10:50 | 933.00 | 934.10 | 932.70 | 932.80 | 362.4K |
| 10:55 | 933.10 | 933.20 | 930.80 | 931.10 | 711.7K |
| 11:00 | 930.90 | 931.20 | 930.90 | 931.10 | 328.6K |
| 11:05 | 931.10 | 933.80 | 931.10 | 933.80 | 234.1K |
| 11:10 | 933.90 | 935.90 | 933.90 | 935.80 | 243.4K |
| 11:15 | 934.40 | 935.60 | 934.30 | 935.60 | 208.3K |
| 11:20 | 935.80 | 936.20 | 935.00 | 935.20 | 252.1K |
| 11:25 | 934.90 | 935.20 | 934.00 | 934.00 | 154.0K |
| 11:30 | 934.40 | 934.60 | 933.70 | 934.00 | 244.7K |
| 11:35 | 934.10 | 934.30 | 933.60 | 933.60 | 638.7K |
| 11:40 | 933.60 | 933.60 | 931.70 | 932.30 | 384.6K |
| 11:45 | 932.00 | 932.20 | 931.80 | 931.80 | 317.8K |
| 11:50 | 932.30 | 932.50 | 931.80 | 932.50 | 813.9K |
| 11:55 | 932.60 | 934.20 | 932.40 | 932.40 | 559.9K |
| 12:00 | 931.60 | 932.10 | 931.30 | 932.10 | 249.6K |
| 12:05 | 932.30 | 933.50 | 931.70 | 933.50 | 396.9K |
| 12:10 | 932.70 | 932.90 | 931.90 | 932.00 | 214.8K |
| 12:15 | 931.80 | 931.80 | 929.30 | 929.40 | 262.5K |
| 12:20 | 929.40 | 930.00 | 929.40 | 929.80 | 405.6K |
| 12:25 | 929.90 | 930.80 | 929.90 | 930.00 | 278.9K |
| 12:30 | 929.90 | 929.90 | 929.10 | 929.10 | 362.1K |
| 12:35 | 928.90 | 929.70 | 928.80 | 929.70 | 371.1K |
| 12:40 | 929.50 | 929.50 | 928.00 | 928.00 | 288.4K |
| 12:45 | 927.80 | 928.50 | 927.30 | 927.90 | 331.1K |
| 12:50 | 928.10 | 928.10 | 925.80 | 926.40 | 403.4K |
| 12:55 | 926.00 | 927.30 | 925.30 | 927.10 | 315.4K |
| 13:00 | 926.90 | 929.90 | 926.90 | 929.90 | 230.3K |
| 13:05 | 930.00 | 932.60 | 930.00 | 932.60 | 394.3K |
| 13:10 | 932.70 | 933.30 | 932.30 | 933.30 | 222.2K |
| 13:15 | 934.10 | 935.70 | 934.10 | 935.70 | 217.4K |
| 13:20 | 936.00 | 936.00 | 933.70 | 933.70 | 375.8K |
| 13:25 | 934.00 | 934.00 | 932.80 | 933.10 | 151.0K |
| 13:30 | 932.90 | 933.80 | 932.90 | 933.80 | 287.7K |
| 13:35 | 934.20 | 934.20 | 933.20 | 933.80 | 284.3K |
| 13:40 | 933.80 | 934.00 | 932.90 | 932.90 | 583.0K |
| 13:45 | 932.70 | 934.50 | 932.70 | 934.40 | 434.3K |
| 13:50 | 934.40 | 935.40 | 934.30 | 935.10 | 239.9K |
| 13:55 | 934.90 | 934.90 | 933.90 | 933.90 | 286.9K |
| 14:00 | 933.90 | 934.00 | 933.30 | 933.30 | 266.8K |
| 14:05 | 933.00 | 934.30 | 932.70 | 933.80 | 343.1K |
| 14:10 | 933.90 | 934.40 | 933.60 | 934.40 | 244.0K |
| 14:15 | 934.30 | 935.80 | 934.30 | 934.90 | 215.0K |
| 14:20 | 934.70 | 934.70 | 933.30 | 933.60 | 222.5K |
| 14:25 | 933.80 | 933.90 | 933.60 | 933.70 | 340.1K |
| 14:30 | 933.50 | 933.50 | 931.70 | 931.70 | 426.7K |
| 14:35 | 932.20 | 932.60 | 931.90 | 932.60 | 210.5K |
| 14:40 | 932.90 | 932.90 | 931.20 | 931.20 | 238.1K |
| 14:45 | 931.30 | 932.50 | 931.30 | 931.30 | 445.3K |
| 14:50 | 931.10 | 931.10 | 928.90 | 929.20 | 398.7K |
| 14:55 | 929.00 | 931.30 | 928.90 | 931.30 | 428.3K |
| 15:00 | 931.60 | 933.10 | 931.40 | 932.80 | 393.9K |
| 15:05 | 932.90 | 932.90 | 930.90 | 930.90 | 234.5K |
| 15:10 | 931.10 | 933.40 | 930.60 | 933.40 | 317.9K |
| 15:15 | 933.30 | 933.50 | 932.20 | 933.40 | 233.4K |
| 15:20 | 933.10 | 933.80 | 933.10 | 933.20 | 162.9K |
| 15:25 | 932.70 | 932.70 | 931.80 | 932.00 | 515.1K |
| 15:30 | 933.00 | 934.00 | 932.20 | 934.00 | 631.9K |
| 15:35 | 933.80 | 934.80 | 933.50 | 933.50 | 404.4K |
| 15:40 | 934.40 | 935.70 | 933.70 | 935.70 | 553.8K |
| 15:45 | 936.00 | 937.70 | 936.00 | 937.70 | 618.3K |
| 15:50 | 937.40 | 937.40 | 935.50 | 935.50 | 443.6K |
| 15:55 | 935.70 | 937.40 | 935.70 | 936.20 | 421.7K |
| 16:00 | 937.10 | 938.70 | 936.70 | 938.60 | 402.5K |
| 16:05 | 938.30 | 939.50 | 937.80 | 938.70 | 564.3K |
| 16:10 | 938.70 | 938.70 | 936.50 | 936.50 | 720.9K |
| 16:15 | 936.60 | 937.80 | 936.40 | 937.80 | 336.6K |
| 16:20 | 937.60 | 938.50 | 937.50 | 938.50 | 403.1K |
| 16:25 | 938.90 | 940.80 | 938.90 | 940.80 | 569.5K |
| 16:30 | 941.10 | 942.50 | 941.10 | 942.20 | 481.9K |
| 16:35 | 942.30 | 942.80 | 942.00 | 942.80 | 561.7K |
| 16:40 | 942.70 | 943.20 | 942.50 | 942.70 | 441.0K |
| 16:45 | 942.80 | 943.30 | 942.60 | 943.30 | 336.1K |
| 16:50 | 943.80 | 943.80 | 941.50 | 941.50 | 507.3K |
| 16:55 | 941.40 | 941.80 | 941.30 | 941.80 | 614.7K |
| 17:00 | 942.30 | 943.20 | 942.30 | 943.10 | 746.1K |
| 17:05 | 943.30 | 943.30 | 942.00 | 942.60 | 913.9K |
| 17:10 | 942.10 | 942.10 | 937.40 | 938.50 | 1,323.9K |
| 17:15 | 938.70 | 938.70 | 937.00 | 937.40 | 842.8K |
| 17:20 | 937.40 | 938.20 | 937.10 | 937.20 | 1,023.4K |
| 17:25 | 936.90 | 938.40 | 936.90 | 938.40 | 1,113.9K |
| 17:35 | 938.80 | 938.80 | 938.80 | 938.80 | 0.0K |