1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,599.00 | 1,603.00 | 1,583.00 | 1,590.00 | 24,851.8K |
| 09:05 | 1,591.00 | 1,598.00 | 1,583.00 | 1,587.00 | 12,892.1K |
| 09:10 | 1,586.00 | 1,586.00 | 1,576.00 | 1,581.00 | 10,490.0K |
| 09:15 | 1,581.00 | 1,587.00 | 1,572.00 | 1,573.00 | 9,830.9K |
| 09:20 | 1,573.00 | 1,573.00 | 1,566.00 | 1,567.00 | 9,290.3K |
| 09:25 | 1,568.00 | 1,571.00 | 1,567.00 | 1,568.00 | 3,881.9K |
| 09:30 | 1,567.00 | 1,568.00 | 1,559.00 | 1,567.00 | 6,562.4K |
| 09:35 | 1,566.00 | 1,567.00 | 1,557.00 | 1,560.00 | 3,835.2K |
| 09:40 | 1,560.00 | 1,569.00 | 1,559.00 | 1,567.00 | 4,679.7K |
| 09:45 | 1,566.00 | 1,574.00 | 1,566.00 | 1,568.00 | 6,274.3K |
| 09:50 | 1,567.00 | 1,571.00 | 1,565.00 | 1,565.00 | 3,209.2K |
| 09:55 | 1,565.00 | 1,571.00 | 1,564.00 | 1,570.00 | 2,313.6K |
| 10:00 | 1,570.00 | 1,572.00 | 1,559.00 | 1,560.00 | 4,920.8K |
| 10:05 | 1,560.00 | 1,563.00 | 1,556.00 | 1,561.00 | 4,729.6K |
| 10:10 | 1,559.00 | 1,562.00 | 1,556.00 | 1,557.00 | 2,979.7K |
| 10:15 | 1,557.00 | 1,557.00 | 1,550.00 | 1,551.00 | 7,734.6K |
| 10:20 | 1,551.00 | 1,552.00 | 1,544.00 | 1,551.00 | 8,218.5K |
| 10:25 | 1,552.00 | 1,553.00 | 1,550.00 | 1,552.00 | 4,365.1K |
| 10:30 | 1,552.00 | 1,552.00 | 1,546.00 | 1,546.00 | 5,696.7K |
| 10:35 | 1,546.00 | 1,547.00 | 1,541.00 | 1,543.00 | 8,431.5K |
| 10:40 | 1,543.00 | 1,544.00 | 1,541.00 | 1,543.00 | 4,003.5K |
| 10:45 | 1,542.00 | 1,549.00 | 1,542.00 | 1,547.00 | 4,616.7K |
| 10:50 | 1,548.00 | 1,551.00 | 1,546.00 | 1,549.00 | 3,610.4K |
| 10:55 | 1,549.00 | 1,551.00 | 1,546.00 | 1,549.00 | 2,352.9K |
| 11:00 | 1,550.00 | 1,556.00 | 1,550.00 | 1,553.00 | 4,967.4K |
| 11:05 | 1,552.00 | 1,556.00 | 1,548.00 | 1,548.00 | 2,269.3K |
| 11:10 | 1,548.00 | 1,551.00 | 1,548.00 | 1,549.00 | 1,583.7K |
| 11:15 | 1,550.00 | 1,550.00 | 1,544.00 | 1,545.00 | 3,832.2K |
| 11:20 | 1,545.00 | 1,547.00 | 1,544.00 | 1,546.00 | 705.0K |
| 11:25 | 1,546.00 | 1,546.00 | 1,543.00 | 1,544.00 | 1,939.9K |
| 11:30 | 1,544.00 | 1,547.00 | 1,542.00 | 1,547.00 | 2,221.9K |
| 11:35 | 1,547.00 | 1,547.00 | 1,543.00 | 1,543.00 | 1,270.3K |
| 11:40 | 1,543.00 | 1,544.00 | 1,536.00 | 1,536.00 | 6,502.1K |
| 11:45 | 1,536.00 | 1,540.00 | 1,535.00 | 1,540.00 | 4,199.2K |
| 11:50 | 1,540.00 | 1,543.00 | 1,538.00 | 1,543.00 | 2,735.3K |
| 11:55 | 1,543.00 | 1,549.00 | 1,542.00 | 1,549.00 | 3,692.2K |
| 12:00 | 1,550.00 | 1,553.00 | 1,547.00 | 1,552.00 | 4,031.5K |
| 12:05 | 1,551.00 | 1,553.00 | 1,549.00 | 1,552.00 | 2,386.9K |
| 12:10 | 1,552.00 | 1,554.00 | 1,550.00 | 1,554.00 | 2,153.5K |
| 12:15 | 1,554.00 | 1,554.00 | 1,551.00 | 1,554.00 | 1,074.0K |
| 12:20 | 1,554.00 | 1,555.00 | 1,549.00 | 1,552.00 | 2,369.9K |
| 12:25 | 1,552.00 | 1,554.00 | 1,550.00 | 1,553.00 | 829.9K |
| 12:30 | 1,552.00 | 1,555.00 | 1,549.00 | 1,555.00 | 3,067.9K |
| 12:35 | 1,554.00 | 1,557.00 | 1,553.00 | 1,557.00 | 2,004.8K |
| 12:40 | 1,557.00 | 1,557.00 | 1,552.00 | 1,552.00 | 1,326.8K |
| 12:45 | 1,553.00 | 1,553.00 | 1,550.00 | 1,551.00 | 1,201.3K |
| 12:50 | 1,551.00 | 1,554.00 | 1,551.00 | 1,552.00 | 763.5K |
| 12:55 | 1,552.00 | 1,557.00 | 1,552.00 | 1,556.00 | 1,814.7K |
| 13:00 | 1,556.00 | 1,559.00 | 1,555.00 | 1,557.00 | 3,628.7K |
| 13:05 | 1,557.00 | 1,557.00 | 1,552.00 | 1,553.00 | 1,905.2K |
| 13:10 | 1,553.00 | 1,553.00 | 1,551.00 | 1,553.00 | 1,282.3K |
| 13:15 | 1,553.00 | 1,553.00 | 1,552.00 | 1,553.00 | 1,178.0K |
| 13:20 | 1,553.00 | 1,565.00 | 1,553.00 | 1,565.00 | 5,345.1K |
| 13:25 | 1,565.00 | 1,566.00 | 1,561.00 | 1,564.00 | 3,342.3K |
| 13:30 | 1,565.00 | 1,568.00 | 1,562.00 | 1,562.00 | 2,413.5K |
| 13:35 | 1,563.00 | 1,564.00 | 1,559.00 | 1,560.00 | 4,128.2K |
| 13:40 | 1,559.00 | 1,560.00 | 1,552.00 | 1,553.00 | 9,306.9K |
| 13:45 | 1,552.00 | 1,553.00 | 1,551.00 | 1,551.00 | 6,021.1K |
| 13:50 | 1,550.00 | 1,553.00 | 1,550.00 | 1,553.00 | 2,275.8K |
| 13:55 | 1,552.00 | 1,553.00 | 1,551.00 | 1,553.00 | 973.9K |
| 14:00 | 1,552.00 | 1,553.00 | 1,548.00 | 1,551.00 | 2,719.1K |
| 14:05 | 1,551.00 | 1,552.00 | 1,549.00 | 1,552.00 | 786.6K |
| 14:10 | 1,552.00 | 1,552.00 | 1,549.00 | 1,552.00 | 1,463.3K |
| 14:15 | 1,552.00 | 1,552.00 | 1,550.00 | 1,552.00 | 932.4K |
| 14:20 | 1,552.00 | 1,552.00 | 1,551.00 | 1,551.00 | 1,104.7K |
| 14:25 | 1,551.00 | 1,554.00 | 1,550.00 | 1,552.00 | 1,849.3K |
| 14:30 | 1,552.00 | 1,555.00 | 1,551.00 | 1,553.00 | 3,046.6K |
| 14:35 | 1,553.00 | 1,554.00 | 1,550.00 | 1,551.00 | 1,077.8K |
| 14:40 | 1,551.00 | 1,553.00 | 1,551.00 | 1,553.00 | 1,075.6K |
| 14:45 | 1,552.00 | 1,556.00 | 1,552.00 | 1,556.00 | 1,045.9K |
| 14:50 | 1,557.00 | 1,557.00 | 1,552.00 | 1,553.00 | 1,484.2K |
| 14:55 | 1,552.00 | 1,555.00 | 1,552.00 | 1,554.00 | 683.0K |
| 15:00 | 1,554.00 | 1,554.00 | 1,550.00 | 1,550.00 | 2,129.2K |
| 15:05 | 1,550.00 | 1,552.00 | 1,548.00 | 1,549.00 | 1,681.8K |
| 15:10 | 1,550.00 | 1,551.00 | 1,547.00 | 1,547.00 | 1,963.5K |
| 15:15 | 1,547.00 | 1,550.00 | 1,547.00 | 1,548.00 | 2,870.5K |
| 15:25 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 3,579.2K |