1,836.50
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 915.10 | 924.40 | 915.10 | 924.30 | 3,408.5K |
| 09:05 | 921.50 | 921.80 | 917.10 | 917.10 | 1,232.5K |
| 09:10 | 916.70 | 916.70 | 913.00 | 914.70 | 1,519.6K |
| 09:15 | 914.60 | 917.30 | 914.60 | 914.60 | 626.9K |
| 09:20 | 915.80 | 916.70 | 914.90 | 916.30 | 463.5K |
| 09:25 | 916.50 | 918.20 | 916.50 | 918.00 | 571.9K |
| 09:30 | 917.10 | 921.90 | 917.10 | 921.50 | 888.2K |
| 09:35 | 921.80 | 922.40 | 921.30 | 921.30 | 674.2K |
| 09:40 | 921.30 | 922.30 | 920.60 | 921.10 | 638.9K |
| 09:45 | 921.30 | 923.60 | 921.30 | 923.60 | 497.0K |
| 09:50 | 924.30 | 925.60 | 924.10 | 925.60 | 980.6K |
| 09:55 | 925.90 | 927.10 | 925.90 | 926.30 | 487.7K |
| 10:00 | 926.70 | 926.70 | 924.90 | 925.80 | 373.5K |
| 10:05 | 926.50 | 928.40 | 926.30 | 928.40 | 458.5K |
| 10:10 | 928.70 | 929.70 | 928.20 | 929.60 | 464.7K |
| 10:15 | 929.50 | 929.50 | 927.90 | 928.10 | 445.8K |
| 10:20 | 927.40 | 928.10 | 925.70 | 925.70 | 651.0K |
| 10:25 | 925.60 | 927.10 | 925.60 | 927.00 | 241.1K |
| 10:30 | 927.40 | 930.70 | 927.40 | 930.70 | 1,090.6K |
| 10:35 | 930.50 | 930.50 | 929.60 | 929.70 | 466.3K |
| 10:40 | 929.90 | 930.00 | 928.80 | 929.50 | 999.2K |
| 10:45 | 929.00 | 929.00 | 927.00 | 928.20 | 528.2K |
| 10:50 | 928.30 | 928.30 | 927.20 | 927.50 | 854.4K |
| 10:55 | 927.80 | 928.10 | 927.80 | 927.90 | 401.4K |
| 11:00 | 926.90 | 927.30 | 926.00 | 926.20 | 688.7K |
| 11:05 | 926.00 | 926.00 | 924.20 | 924.60 | 446.8K |
| 11:10 | 924.70 | 925.00 | 923.60 | 923.60 | 396.5K |
| 11:15 | 923.30 | 923.30 | 919.30 | 921.50 | 823.3K |
| 11:20 | 921.90 | 923.70 | 921.90 | 923.70 | 636.9K |
| 11:25 | 923.90 | 925.70 | 923.80 | 925.30 | 320.4K |
| 11:30 | 925.60 | 926.00 | 925.00 | 925.00 | 464.7K |
| 11:35 | 924.90 | 925.60 | 924.60 | 925.60 | 444.5K |
| 11:40 | 925.30 | 925.30 | 924.40 | 924.80 | 317.3K |
| 11:45 | 925.00 | 926.40 | 925.00 | 925.80 | 663.5K |
| 11:50 | 926.00 | 927.30 | 926.00 | 927.30 | 524.5K |
| 11:55 | 927.20 | 927.60 | 926.90 | 927.30 | 431.0K |
| 12:00 | 927.40 | 927.70 | 926.60 | 927.10 | 338.2K |
| 12:05 | 927.70 | 928.70 | 927.70 | 928.70 | 417.7K |
| 12:10 | 928.80 | 928.80 | 927.20 | 927.70 | 1,173.9K |
| 12:15 | 927.70 | 927.80 | 926.60 | 927.20 | 369.1K |
| 12:20 | 927.90 | 927.90 | 926.10 | 926.20 | 371.2K |
| 12:25 | 926.30 | 926.30 | 925.70 | 925.70 | 330.6K |
| 12:30 | 925.20 | 925.20 | 923.10 | 923.80 | 459.2K |
| 12:35 | 923.90 | 924.50 | 923.40 | 923.40 | 211.0K |
| 12:40 | 923.40 | 923.50 | 922.60 | 923.40 | 447.5K |
| 12:45 | 922.90 | 922.90 | 921.90 | 921.90 | 303.3K |
| 12:50 | 921.90 | 921.90 | 920.20 | 920.60 | 416.9K |
| 12:55 | 920.40 | 921.50 | 920.20 | 920.20 | 368.7K |
| 13:00 | 920.40 | 923.00 | 920.40 | 923.00 | 1,002.1K |
| 13:05 | 922.90 | 923.30 | 921.80 | 921.80 | 668.2K |
| 13:10 | 920.90 | 922.10 | 920.90 | 922.10 | 525.1K |
| 13:15 | 922.20 | 923.70 | 922.20 | 923.70 | 237.1K |
| 13:20 | 920.80 | 921.40 | 920.80 | 921.40 | 531.4K |
| 13:25 | 921.50 | 922.20 | 921.50 | 922.20 | 328.7K |
| 13:30 | 922.40 | 923.00 | 921.70 | 921.70 | 274.9K |
| 13:35 | 921.80 | 922.40 | 921.80 | 921.90 | 474.9K |
| 13:40 | 921.90 | 922.70 | 921.90 | 922.70 | 314.8K |
| 13:45 | 922.60 | 923.20 | 922.50 | 923.20 | 372.5K |
| 13:50 | 923.20 | 923.40 | 922.30 | 923.10 | 364.6K |
| 13:55 | 923.40 | 923.80 | 923.10 | 923.80 | 315.2K |
| 14:00 | 924.80 | 925.70 | 924.80 | 925.70 | 250.2K |
| 14:05 | 925.10 | 925.40 | 924.80 | 924.80 | 194.4K |
| 14:10 | 924.90 | 925.20 | 924.50 | 925.20 | 226.3K |
| 14:15 | 925.00 | 925.00 | 924.10 | 924.40 | 426.0K |
| 14:20 | 924.80 | 925.60 | 924.80 | 925.50 | 320.7K |
| 14:25 | 925.10 | 925.60 | 924.50 | 925.60 | 400.5K |
| 14:30 | 925.30 | 925.60 | 924.80 | 924.80 | 333.7K |
| 14:35 | 924.30 | 924.30 | 922.50 | 923.00 | 478.1K |
| 14:40 | 922.90 | 923.70 | 922.40 | 922.40 | 274.2K |
| 14:45 | 922.50 | 923.30 | 921.50 | 923.30 | 290.6K |
| 14:50 | 923.40 | 923.50 | 922.60 | 923.40 | 192.3K |
| 14:55 | 923.70 | 923.70 | 922.70 | 922.80 | 296.1K |
| 15:00 | 922.30 | 922.30 | 920.80 | 921.80 | 339.2K |
| 15:05 | 922.00 | 922.30 | 921.90 | 921.90 | 324.8K |
| 15:10 | 922.00 | 922.90 | 921.20 | 922.90 | 276.6K |
| 15:15 | 922.90 | 923.30 | 922.50 | 922.80 | 275.2K |
| 15:20 | 922.60 | 922.60 | 921.30 | 921.30 | 482.4K |
| 15:25 | 920.80 | 920.80 | 919.50 | 919.70 | 481.0K |
| 15:30 | 917.80 | 920.80 | 917.80 | 920.30 | 732.0K |
| 15:35 | 920.60 | 922.90 | 919.80 | 922.90 | 624.6K |
| 15:40 | 922.10 | 922.10 | 921.00 | 921.10 | 361.1K |
| 15:45 | 920.90 | 921.90 | 920.20 | 920.80 | 456.2K |
| 15:50 | 920.40 | 920.40 | 917.50 | 917.60 | 802.2K |
| 15:55 | 917.70 | 918.20 | 917.50 | 917.80 | 674.3K |
| 16:00 | 918.70 | 919.80 | 918.10 | 919.80 | 1,972.0K |
| 16:05 | 919.70 | 921.60 | 919.50 | 921.00 | 608.6K |
| 16:10 | 921.20 | 922.00 | 920.40 | 922.00 | 489.7K |
| 16:15 | 921.90 | 921.90 | 919.20 | 920.20 | 955.8K |
| 16:20 | 920.30 | 920.30 | 918.90 | 919.40 | 351.2K |
| 16:25 | 920.70 | 920.70 | 920.00 | 920.50 | 575.8K |
| 16:30 | 920.50 | 921.80 | 920.50 | 921.80 | 649.9K |
| 16:35 | 921.90 | 925.00 | 921.90 | 925.00 | 932.8K |
| 16:40 | 924.90 | 925.60 | 924.90 | 925.20 | 1,057.5K |
| 16:45 | 925.50 | 927.30 | 925.50 | 927.10 | 1,599.3K |
| 16:50 | 927.20 | 927.70 | 926.80 | 927.70 | 803.3K |
| 16:55 | 928.30 | 928.60 | 927.90 | 927.90 | 706.7K |
| 17:00 | 927.80 | 928.00 | 926.30 | 927.00 | 1,102.3K |
| 17:05 | 926.50 | 927.60 | 926.50 | 927.30 | 837.5K |
| 17:10 | 927.30 | 928.50 | 927.30 | 928.50 | 1,261.3K |
| 17:15 | 928.10 | 928.20 | 927.80 | 928.00 | 803.7K |
| 17:20 | 927.90 | 928.10 | 927.60 | 927.60 | 1,046.2K |
| 17:25 | 927.80 | 927.80 | 925.90 | 925.90 | 1,427.7K |
| 17:35 | 929.10 | 929.10 | 929.10 | 929.10 | 0.0K |