1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,383.00 | 1,387.00 | 1,375.00 | 1,387.00 | 35,346.1K |
| 09:05 | 1,389.00 | 1,403.00 | 1,388.00 | 1,400.00 | 16,677.8K |
| 09:10 | 1,399.00 | 1,412.00 | 1,398.00 | 1,404.00 | 17,920.7K |
| 09:15 | 1,402.00 | 1,406.00 | 1,398.00 | 1,399.00 | 11,321.8K |
| 09:20 | 1,399.00 | 1,405.00 | 1,397.00 | 1,405.00 | 7,870.3K |
| 09:25 | 1,404.00 | 1,417.00 | 1,404.00 | 1,415.00 | 14,617.8K |
| 09:30 | 1,415.00 | 1,420.00 | 1,406.00 | 1,406.00 | 15,174.6K |
| 09:35 | 1,406.00 | 1,410.00 | 1,403.00 | 1,404.00 | 7,934.3K |
| 09:40 | 1,405.00 | 1,405.00 | 1,401.00 | 1,401.00 | 5,955.8K |
| 09:45 | 1,401.00 | 1,404.00 | 1,399.00 | 1,400.00 | 7,790.0K |
| 09:50 | 1,400.00 | 1,401.00 | 1,392.00 | 1,397.00 | 14,600.0K |
| 09:55 | 1,396.00 | 1,399.00 | 1,394.00 | 1,394.00 | 4,550.4K |
| 10:00 | 1,395.00 | 1,398.00 | 1,392.00 | 1,392.00 | 4,818.1K |
| 10:05 | 1,393.00 | 1,395.00 | 1,387.00 | 1,393.00 | 6,084.2K |
| 10:10 | 1,394.00 | 1,396.00 | 1,390.00 | 1,391.00 | 4,411.6K |
| 10:15 | 1,390.00 | 1,394.00 | 1,389.00 | 1,390.00 | 2,928.0K |
| 10:20 | 1,390.00 | 1,392.00 | 1,388.00 | 1,391.00 | 3,004.0K |
| 10:25 | 1,389.00 | 1,394.00 | 1,387.00 | 1,393.00 | 6,293.8K |
| 10:30 | 1,394.00 | 1,397.00 | 1,392.00 | 1,396.00 | 4,437.2K |
| 10:35 | 1,397.00 | 1,399.00 | 1,395.00 | 1,395.00 | 3,990.1K |
| 10:40 | 1,395.00 | 1,398.00 | 1,394.00 | 1,395.00 | 3,207.8K |
| 10:45 | 1,395.00 | 1,401.00 | 1,394.00 | 1,400.00 | 3,193.7K |
| 10:50 | 1,399.00 | 1,403.00 | 1,399.00 | 1,402.00 | 6,617.0K |
| 10:55 | 1,402.00 | 1,402.00 | 1,395.00 | 1,396.00 | 4,379.6K |
| 11:00 | 1,395.00 | 1,396.00 | 1,392.00 | 1,392.00 | 3,824.2K |
| 11:05 | 1,392.00 | 1,393.00 | 1,390.00 | 1,391.00 | 1,851.7K |
| 11:10 | 1,391.00 | 1,393.00 | 1,390.00 | 1,392.00 | 833.9K |
| 11:15 | 1,392.00 | 1,394.00 | 1,391.00 | 1,393.00 | 1,655.7K |
| 11:20 | 1,394.00 | 1,399.00 | 1,391.00 | 1,397.00 | 2,760.8K |
| 11:25 | 1,397.00 | 1,400.00 | 1,395.00 | 1,399.00 | 3,083.1K |
| 11:30 | 1,399.00 | 1,401.00 | 1,397.00 | 1,401.00 | 1,779.5K |
| 11:35 | 1,400.00 | 1,401.00 | 1,396.00 | 1,398.00 | 2,906.0K |
| 11:40 | 1,398.00 | 1,400.00 | 1,397.00 | 1,400.00 | 1,526.0K |
| 11:45 | 1,400.00 | 1,401.00 | 1,399.00 | 1,399.00 | 1,221.0K |
| 11:50 | 1,399.00 | 1,404.00 | 1,399.00 | 1,403.00 | 2,868.3K |
| 11:55 | 1,404.00 | 1,405.00 | 1,400.00 | 1,402.00 | 2,277.5K |
| 12:00 | 1,403.00 | 1,405.00 | 1,401.00 | 1,402.00 | 2,151.4K |
| 12:05 | 1,401.00 | 1,405.00 | 1,401.00 | 1,405.00 | 1,576.6K |
| 12:10 | 1,405.00 | 1,408.00 | 1,405.00 | 1,408.00 | 2,500.0K |
| 12:15 | 1,408.00 | 1,408.00 | 1,401.00 | 1,402.00 | 1,874.3K |
| 12:20 | 1,402.00 | 1,403.00 | 1,400.00 | 1,401.00 | 1,378.1K |
| 12:25 | 1,401.00 | 1,402.00 | 1,400.00 | 1,401.00 | 1,187.4K |
| 12:30 | 1,401.00 | 1,402.00 | 1,399.00 | 1,401.00 | 2,513.6K |
| 12:35 | 1,400.00 | 1,402.00 | 1,398.00 | 1,399.00 | 1,759.3K |
| 12:40 | 1,399.00 | 1,402.00 | 1,398.00 | 1,401.00 | 814.3K |
| 12:45 | 1,401.00 | 1,405.00 | 1,400.00 | 1,404.00 | 1,811.3K |
| 12:50 | 1,405.00 | 1,405.00 | 1,403.00 | 1,403.00 | 2,099.3K |
| 12:55 | 1,403.00 | 1,407.00 | 1,402.00 | 1,407.00 | 1,916.8K |
| 13:00 | 1,408.00 | 1,411.00 | 1,407.00 | 1,411.00 | 4,837.3K |
| 13:05 | 1,412.00 | 1,413.00 | 1,408.00 | 1,409.00 | 3,293.5K |
| 13:10 | 1,408.00 | 1,412.00 | 1,408.00 | 1,411.00 | 2,836.0K |
| 13:15 | 1,411.00 | 1,412.00 | 1,409.00 | 1,411.00 | 1,345.6K |
| 13:20 | 1,410.00 | 1,410.00 | 1,407.00 | 1,407.00 | 2,965.3K |
| 13:25 | 1,407.00 | 1,407.00 | 1,404.00 | 1,406.00 | 1,934.3K |
| 13:30 | 1,406.00 | 1,407.00 | 1,406.00 | 1,407.00 | 1,307.4K |
| 13:35 | 1,407.00 | 1,407.00 | 1,405.00 | 1,406.00 | 623.9K |
| 13:40 | 1,406.00 | 1,410.00 | 1,406.00 | 1,409.00 | 2,077.2K |
| 13:45 | 1,409.00 | 1,409.00 | 1,407.00 | 1,407.00 | 1,406.1K |
| 13:50 | 1,408.00 | 1,408.00 | 1,402.00 | 1,403.00 | 2,918.3K |
| 13:55 | 1,402.00 | 1,404.00 | 1,401.00 | 1,401.00 | 2,713.3K |
| 14:00 | 1,401.00 | 1,403.00 | 1,399.00 | 1,400.00 | 3,754.3K |
| 14:05 | 1,401.00 | 1,402.00 | 1,401.00 | 1,402.00 | 1,774.1K |
| 14:10 | 1,402.00 | 1,403.00 | 1,398.00 | 1,398.00 | 1,755.7K |
| 14:15 | 1,397.00 | 1,402.00 | 1,397.00 | 1,398.00 | 2,822.9K |
| 14:20 | 1,399.00 | 1,399.00 | 1,397.00 | 1,398.00 | 3,327.8K |
| 14:25 | 1,398.00 | 1,399.00 | 1,392.00 | 1,394.00 | 3,685.2K |
| 14:30 | 1,395.00 | 1,395.00 | 1,390.00 | 1,391.00 | 4,945.7K |
| 14:35 | 1,391.00 | 1,393.00 | 1,388.00 | 1,392.00 | 5,092.1K |
| 14:40 | 1,392.00 | 1,393.00 | 1,390.00 | 1,392.00 | 2,920.4K |
| 14:45 | 1,392.00 | 1,394.00 | 1,391.00 | 1,392.00 | 3,565.7K |
| 14:50 | 1,391.00 | 1,397.00 | 1,390.00 | 1,396.00 | 2,726.2K |
| 14:55 | 1,396.00 | 1,396.00 | 1,393.00 | 1,394.00 | 1,964.0K |
| 15:00 | 1,394.00 | 1,395.00 | 1,392.00 | 1,394.00 | 1,420.8K |
| 15:05 | 1,395.00 | 1,395.00 | 1,391.00 | 1,392.00 | 2,062.5K |
| 15:10 | 1,392.00 | 1,394.00 | 1,391.00 | 1,393.00 | 1,665.4K |
| 15:15 | 1,394.00 | 1,394.00 | 1,392.00 | 1,394.00 | 2,366.5K |
| 15:25 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 2,718.1K |