1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,527.00 | 1,528.00 | 1,520.00 | 1,525.00 | 17,538.5K |
| 09:05 | 1,524.00 | 1,546.00 | 1,524.00 | 1,544.00 | 14,443.3K |
| 09:10 | 1,544.00 | 1,559.00 | 1,544.00 | 1,554.00 | 14,228.5K |
| 09:15 | 1,554.00 | 1,562.00 | 1,550.00 | 1,558.00 | 9,979.4K |
| 09:20 | 1,558.00 | 1,561.00 | 1,551.00 | 1,552.00 | 9,608.0K |
| 09:25 | 1,554.00 | 1,559.00 | 1,554.00 | 1,556.00 | 6,898.0K |
| 09:30 | 1,557.00 | 1,559.00 | 1,550.00 | 1,555.00 | 5,512.8K |
| 09:35 | 1,555.00 | 1,555.00 | 1,545.00 | 1,545.00 | 6,681.8K |
| 09:40 | 1,545.00 | 1,551.00 | 1,545.00 | 1,551.00 | 4,355.8K |
| 09:45 | 1,550.00 | 1,555.00 | 1,549.00 | 1,554.00 | 3,659.3K |
| 09:50 | 1,555.00 | 1,558.00 | 1,553.00 | 1,553.00 | 3,690.8K |
| 09:55 | 1,554.00 | 1,556.00 | 1,550.00 | 1,554.00 | 2,890.6K |
| 10:00 | 1,555.00 | 1,564.00 | 1,554.00 | 1,564.00 | 7,898.8K |
| 10:05 | 1,564.00 | 1,567.00 | 1,560.00 | 1,563.00 | 7,266.5K |
| 10:10 | 1,564.00 | 1,564.00 | 1,561.00 | 1,562.00 | 2,941.3K |
| 10:15 | 1,560.00 | 1,569.00 | 1,560.00 | 1,563.00 | 5,764.5K |
| 10:20 | 1,563.00 | 1,566.00 | 1,562.00 | 1,564.00 | 3,111.6K |
| 10:25 | 1,564.00 | 1,564.00 | 1,559.00 | 1,560.00 | 5,160.8K |
| 10:30 | 1,560.00 | 1,560.00 | 1,553.00 | 1,557.00 | 3,325.4K |
| 10:35 | 1,557.00 | 1,560.00 | 1,556.00 | 1,559.00 | 3,440.4K |
| 10:40 | 1,561.00 | 1,564.00 | 1,557.00 | 1,564.00 | 3,163.9K |
| 10:45 | 1,565.00 | 1,565.00 | 1,558.00 | 1,562.00 | 2,980.0K |
| 10:50 | 1,562.00 | 1,562.00 | 1,556.00 | 1,558.00 | 2,048.0K |
| 10:55 | 1,558.00 | 1,561.00 | 1,558.00 | 1,561.00 | 1,241.2K |
| 11:00 | 1,562.00 | 1,564.00 | 1,560.00 | 1,560.00 | 2,358.9K |
| 11:05 | 1,560.00 | 1,563.00 | 1,560.00 | 1,562.00 | 978.5K |
| 11:10 | 1,562.00 | 1,566.00 | 1,561.00 | 1,566.00 | 2,243.9K |
| 11:15 | 1,565.00 | 1,565.00 | 1,562.00 | 1,564.00 | 908.4K |
| 11:20 | 1,563.00 | 1,566.00 | 1,562.00 | 1,566.00 | 1,868.0K |
| 11:25 | 1,566.00 | 1,566.00 | 1,563.00 | 1,565.00 | 804.3K |
| 11:30 | 1,565.00 | 1,565.00 | 1,561.00 | 1,561.00 | 1,531.2K |
| 11:35 | 1,561.00 | 1,563.00 | 1,560.00 | 1,562.00 | 2,259.3K |
| 11:40 | 1,562.00 | 1,562.00 | 1,559.00 | 1,561.00 | 1,646.3K |
| 11:45 | 1,561.00 | 1,564.00 | 1,560.00 | 1,563.00 | 1,433.4K |
| 11:50 | 1,563.00 | 1,564.00 | 1,563.00 | 1,564.00 | 1,770.0K |
| 11:55 | 1,564.00 | 1,565.00 | 1,562.00 | 1,562.00 | 1,711.4K |
| 12:00 | 1,562.00 | 1,562.00 | 1,556.00 | 1,556.00 | 4,648.1K |
| 12:05 | 1,556.00 | 1,559.00 | 1,556.00 | 1,558.00 | 1,968.2K |
| 12:10 | 1,558.00 | 1,559.00 | 1,556.00 | 1,557.00 | 752.4K |
| 12:15 | 1,556.00 | 1,558.00 | 1,555.00 | 1,556.00 | 891.4K |
| 12:20 | 1,557.00 | 1,557.00 | 1,555.00 | 1,555.00 | 2,303.9K |
| 12:25 | 1,555.00 | 1,558.00 | 1,555.00 | 1,557.00 | 1,952.7K |
| 12:30 | 1,557.00 | 1,558.00 | 1,555.00 | 1,557.00 | 1,127.5K |
| 12:35 | 1,557.00 | 1,560.00 | 1,557.00 | 1,560.00 | 1,129.6K |
| 12:40 | 1,559.00 | 1,560.00 | 1,557.00 | 1,557.00 | 1,446.9K |
| 12:45 | 1,556.00 | 1,557.00 | 1,553.00 | 1,556.00 | 2,083.7K |
| 12:50 | 1,555.00 | 1,556.00 | 1,553.00 | 1,553.00 | 977.6K |
| 12:55 | 1,553.00 | 1,553.00 | 1,549.00 | 1,550.00 | 3,489.5K |
| 13:00 | 1,549.00 | 1,552.00 | 1,548.00 | 1,551.00 | 1,973.4K |
| 13:05 | 1,551.00 | 1,555.00 | 1,551.00 | 1,554.00 | 2,321.5K |
| 13:10 | 1,555.00 | 1,555.00 | 1,551.00 | 1,552.00 | 1,958.1K |
| 13:15 | 1,551.00 | 1,554.00 | 1,550.00 | 1,553.00 | 2,057.9K |
| 13:20 | 1,552.00 | 1,555.00 | 1,552.00 | 1,555.00 | 2,169.5K |
| 13:25 | 1,554.00 | 1,556.00 | 1,553.00 | 1,555.00 | 1,099.5K |
| 13:30 | 1,555.00 | 1,555.00 | 1,551.00 | 1,552.00 | 1,369.9K |
| 13:35 | 1,552.00 | 1,553.00 | 1,551.00 | 1,552.00 | 747.7K |
| 13:40 | 1,552.00 | 1,553.00 | 1,548.00 | 1,549.00 | 2,491.3K |
| 13:45 | 1,549.00 | 1,551.00 | 1,546.00 | 1,550.00 | 3,672.5K |
| 13:50 | 1,550.00 | 1,552.00 | 1,549.00 | 1,549.00 | 1,945.3K |
| 13:55 | 1,550.00 | 1,551.00 | 1,549.00 | 1,551.00 | 568.9K |
| 14:00 | 1,550.00 | 1,552.00 | 1,549.00 | 1,551.00 | 2,044.5K |
| 14:05 | 1,550.00 | 1,555.00 | 1,550.00 | 1,553.00 | 1,905.2K |
| 14:10 | 1,553.00 | 1,556.00 | 1,553.00 | 1,556.00 | 1,696.1K |
| 14:15 | 1,555.00 | 1,556.00 | 1,553.00 | 1,554.00 | 1,428.4K |
| 14:20 | 1,554.00 | 1,554.00 | 1,551.00 | 1,552.00 | 535.8K |
| 14:25 | 1,553.00 | 1,553.00 | 1,549.00 | 1,553.00 | 1,429.1K |
| 14:30 | 1,553.00 | 1,553.00 | 1,551.00 | 1,552.00 | 509.0K |
| 14:35 | 1,552.00 | 1,552.00 | 1,550.00 | 1,551.00 | 335.3K |
| 14:40 | 1,550.00 | 1,550.00 | 1,543.00 | 1,543.00 | 3,942.2K |
| 14:45 | 1,544.00 | 1,548.00 | 1,543.00 | 1,548.00 | 2,688.7K |
| 14:50 | 1,548.00 | 1,548.00 | 1,546.00 | 1,547.00 | 373.7K |
| 14:55 | 1,547.00 | 1,547.00 | 1,545.00 | 1,545.00 | 1,149.3K |
| 15:00 | 1,546.00 | 1,547.00 | 1,544.00 | 1,545.00 | 1,885.2K |
| 15:05 | 1,544.00 | 1,547.00 | 1,543.00 | 1,545.00 | 2,372.4K |
| 15:10 | 1,545.00 | 1,546.00 | 1,543.00 | 1,544.00 | 1,382.5K |
| 15:15 | 1,543.00 | 1,544.00 | 1,542.00 | 1,543.00 | 2,951.3K |
| 15:25 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 2,919.8K |