1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,524.00 | 1,534.00 | 1,524.00 | 1,528.00 | 29,999.0K |
| 09:05 | 1,529.00 | 1,532.00 | 1,526.00 | 1,528.00 | 8,472.2K |
| 09:10 | 1,528.00 | 1,543.00 | 1,528.00 | 1,542.00 | 18,483.2K |
| 09:15 | 1,541.00 | 1,545.00 | 1,539.00 | 1,542.00 | 7,840.0K |
| 09:20 | 1,542.00 | 1,554.00 | 1,541.00 | 1,552.00 | 11,263.3K |
| 09:25 | 1,552.00 | 1,556.00 | 1,548.00 | 1,552.00 | 9,703.1K |
| 09:30 | 1,551.00 | 1,553.00 | 1,542.00 | 1,542.00 | 13,901.8K |
| 09:35 | 1,542.00 | 1,545.00 | 1,539.00 | 1,539.00 | 6,263.5K |
| 09:40 | 1,540.00 | 1,542.00 | 1,538.00 | 1,539.00 | 3,201.1K |
| 09:45 | 1,540.00 | 1,542.00 | 1,536.00 | 1,539.00 | 3,415.7K |
| 09:50 | 1,538.00 | 1,542.00 | 1,536.00 | 1,536.00 | 5,208.8K |
| 09:55 | 1,537.00 | 1,538.00 | 1,534.00 | 1,536.00 | 7,058.3K |
| 10:00 | 1,537.00 | 1,537.00 | 1,532.00 | 1,535.00 | 4,910.8K |
| 10:05 | 1,534.00 | 1,538.00 | 1,534.00 | 1,535.00 | 2,171.1K |
| 10:10 | 1,534.00 | 1,535.00 | 1,532.00 | 1,532.00 | 4,472.1K |
| 10:15 | 1,532.00 | 1,540.00 | 1,532.00 | 1,540.00 | 6,279.8K |
| 10:20 | 1,539.00 | 1,542.00 | 1,538.00 | 1,538.00 | 3,414.1K |
| 10:25 | 1,538.00 | 1,539.00 | 1,534.00 | 1,537.00 | 2,178.6K |
| 10:30 | 1,537.00 | 1,537.00 | 1,528.00 | 1,528.00 | 6,919.4K |
| 10:35 | 1,529.00 | 1,529.00 | 1,524.00 | 1,524.00 | 5,640.1K |
| 10:40 | 1,524.00 | 1,526.00 | 1,522.00 | 1,526.00 | 17,309.3K |
| 10:45 | 1,526.00 | 1,526.00 | 1,522.00 | 1,524.00 | 3,815.8K |
| 10:50 | 1,524.00 | 1,526.00 | 1,522.00 | 1,525.00 | 2,449.1K |
| 10:55 | 1,525.00 | 1,527.00 | 1,522.00 | 1,524.00 | 4,688.1K |
| 11:00 | 1,523.00 | 1,523.00 | 1,519.00 | 1,521.00 | 7,012.5K |
| 11:05 | 1,521.00 | 1,524.00 | 1,518.00 | 1,518.00 | 1,889.2K |
| 11:10 | 1,518.00 | 1,522.00 | 1,517.00 | 1,520.00 | 3,408.0K |
| 11:15 | 1,520.00 | 1,521.00 | 1,518.00 | 1,519.00 | 1,286.1K |
| 11:20 | 1,519.00 | 1,521.00 | 1,517.00 | 1,519.00 | 1,240.3K |
| 11:25 | 1,518.00 | 1,523.00 | 1,518.00 | 1,520.00 | 2,347.0K |
| 11:30 | 1,519.00 | 1,523.00 | 1,518.00 | 1,523.00 | 2,423.6K |
| 11:35 | 1,523.00 | 1,523.00 | 1,521.00 | 1,521.00 | 1,209.7K |
| 11:40 | 1,521.00 | 1,523.00 | 1,519.00 | 1,523.00 | 1,120.8K |
| 11:45 | 1,523.00 | 1,526.00 | 1,522.00 | 1,525.00 | 3,573.2K |
| 11:50 | 1,524.00 | 1,524.00 | 1,521.00 | 1,521.00 | 1,077.3K |
| 11:55 | 1,521.00 | 1,524.00 | 1,520.00 | 1,521.00 | 1,285.2K |
| 12:00 | 1,520.00 | 1,523.00 | 1,520.00 | 1,522.00 | 1,196.2K |
| 12:05 | 1,522.00 | 1,523.00 | 1,520.00 | 1,523.00 | 406.8K |
| 12:10 | 1,523.00 | 1,527.00 | 1,522.00 | 1,527.00 | 3,044.4K |
| 12:15 | 1,526.00 | 1,527.00 | 1,525.00 | 1,526.00 | 1,604.2K |
| 12:20 | 1,525.00 | 1,529.00 | 1,524.00 | 1,528.00 | 2,282.3K |
| 12:25 | 1,529.00 | 1,529.00 | 1,526.00 | 1,527.00 | 1,410.5K |
| 12:30 | 1,527.00 | 1,528.00 | 1,522.00 | 1,522.00 | 3,306.3K |
| 12:35 | 1,522.00 | 1,522.00 | 1,516.00 | 1,516.00 | 5,075.5K |
| 12:40 | 1,516.00 | 1,517.00 | 1,513.00 | 1,515.00 | 5,554.1K |
| 12:45 | 1,515.00 | 1,517.00 | 1,513.00 | 1,515.00 | 1,709.7K |
| 12:50 | 1,515.00 | 1,516.00 | 1,514.00 | 1,514.00 | 2,346.6K |
| 12:55 | 1,513.00 | 1,515.00 | 1,512.00 | 1,514.00 | 2,869.9K |
| 13:00 | 1,513.00 | 1,514.00 | 1,512.00 | 1,513.00 | 1,333.5K |
| 13:05 | 1,514.00 | 1,515.00 | 1,513.00 | 1,514.00 | 1,566.1K |
| 13:10 | 1,513.00 | 1,515.00 | 1,512.00 | 1,513.00 | 1,573.1K |
| 13:15 | 1,513.00 | 1,514.00 | 1,511.00 | 1,511.00 | 4,099.1K |
| 13:20 | 1,511.00 | 1,512.00 | 1,510.00 | 1,512.00 | 1,295.3K |
| 13:25 | 1,512.00 | 1,515.00 | 1,511.00 | 1,513.00 | 1,923.0K |
| 13:30 | 1,513.00 | 1,517.00 | 1,513.00 | 1,516.00 | 2,070.2K |
| 13:35 | 1,516.00 | 1,517.00 | 1,514.00 | 1,516.00 | 1,633.1K |
| 13:40 | 1,515.00 | 1,516.00 | 1,514.00 | 1,516.00 | 1,378.6K |
| 13:45 | 1,515.00 | 1,517.00 | 1,515.00 | 1,515.00 | 1,652.8K |
| 13:50 | 1,514.00 | 1,515.00 | 1,513.00 | 1,514.00 | 1,553.5K |
| 13:55 | 1,514.00 | 1,515.00 | 1,513.00 | 1,514.00 | 812.3K |
| 14:00 | 1,513.00 | 1,513.00 | 1,508.00 | 1,509.00 | 3,152.5K |
| 14:05 | 1,509.00 | 1,510.00 | 1,507.00 | 1,507.00 | 2,608.9K |
| 14:10 | 1,507.00 | 1,508.00 | 1,506.00 | 1,507.00 | 2,250.3K |
| 14:15 | 1,507.00 | 1,508.00 | 1,504.00 | 1,507.00 | 2,824.9K |
| 14:20 | 1,506.00 | 1,510.00 | 1,506.00 | 1,509.00 | 1,586.1K |
| 14:25 | 1,508.00 | 1,510.00 | 1,507.00 | 1,509.00 | 858.2K |
| 14:30 | 1,508.00 | 1,511.00 | 1,507.00 | 1,511.00 | 1,499.6K |
| 14:35 | 1,511.00 | 1,512.00 | 1,509.00 | 1,509.00 | 1,830.9K |
| 14:40 | 1,509.00 | 1,509.00 | 1,506.00 | 1,507.00 | 1,881.3K |
| 14:45 | 1,507.00 | 1,507.00 | 1,503.00 | 1,507.00 | 3,636.7K |
| 14:50 | 1,507.00 | 1,507.00 | 1,503.00 | 1,503.00 | 3,016.5K |
| 14:55 | 1,503.00 | 1,504.00 | 1,502.00 | 1,502.00 | 3,231.7K |
| 15:00 | 1,502.00 | 1,502.00 | 1,499.00 | 1,502.00 | 4,191.8K |
| 15:05 | 1,502.00 | 1,505.00 | 1,501.00 | 1,502.00 | 2,452.9K |
| 15:10 | 1,502.00 | 1,505.00 | 1,502.00 | 1,503.00 | 1,893.6K |
| 15:15 | 1,503.00 | 1,505.00 | 1,503.00 | 1,505.00 | 2,234.0K |
| 15:25 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,862.5K |