1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,393.00 | 1,403.00 | 1,389.00 | 1,402.00 | 25,079.1K |
| 09:05 | 1,402.00 | 1,404.00 | 1,399.00 | 1,401.00 | 11,264.7K |
| 09:10 | 1,402.00 | 1,407.00 | 1,396.00 | 1,407.00 | 7,958.2K |
| 09:15 | 1,406.00 | 1,411.00 | 1,405.00 | 1,410.00 | 9,253.0K |
| 09:20 | 1,410.00 | 1,417.00 | 1,410.00 | 1,416.00 | 11,730.1K |
| 09:25 | 1,416.00 | 1,416.00 | 1,404.00 | 1,405.00 | 17,100.6K |
| 09:30 | 1,405.00 | 1,405.00 | 1,401.00 | 1,404.00 | 7,007.1K |
| 09:35 | 1,404.00 | 1,412.00 | 1,403.00 | 1,412.00 | 8,207.9K |
| 09:40 | 1,412.00 | 1,416.00 | 1,409.00 | 1,413.00 | 11,096.0K |
| 09:45 | 1,413.00 | 1,418.00 | 1,412.00 | 1,415.00 | 6,037.8K |
| 09:50 | 1,414.00 | 1,416.00 | 1,410.00 | 1,413.00 | 4,680.5K |
| 09:55 | 1,413.00 | 1,417.00 | 1,409.00 | 1,409.00 | 5,423.9K |
| 10:00 | 1,409.00 | 1,419.00 | 1,409.00 | 1,416.00 | 6,900.9K |
| 10:05 | 1,417.00 | 1,422.00 | 1,415.00 | 1,422.00 | 7,943.6K |
| 10:10 | 1,422.00 | 1,425.00 | 1,418.00 | 1,419.00 | 7,317.7K |
| 10:15 | 1,419.00 | 1,422.00 | 1,418.00 | 1,420.00 | 4,803.3K |
| 10:20 | 1,421.00 | 1,427.00 | 1,420.00 | 1,427.00 | 6,218.9K |
| 10:25 | 1,426.00 | 1,432.00 | 1,426.00 | 1,429.00 | 8,974.7K |
| 10:30 | 1,429.00 | 1,438.00 | 1,429.00 | 1,436.00 | 9,584.9K |
| 10:35 | 1,436.00 | 1,439.00 | 1,434.00 | 1,436.00 | 6,066.9K |
| 10:40 | 1,435.00 | 1,438.00 | 1,432.00 | 1,437.00 | 6,112.9K |
| 10:45 | 1,438.00 | 1,441.00 | 1,437.00 | 1,441.00 | 6,276.6K |
| 10:50 | 1,440.00 | 1,444.00 | 1,439.00 | 1,442.00 | 4,893.8K |
| 10:55 | 1,442.00 | 1,448.00 | 1,441.00 | 1,448.00 | 6,612.3K |
| 11:00 | 1,447.00 | 1,447.00 | 1,438.00 | 1,438.00 | 7,729.1K |
| 11:05 | 1,439.00 | 1,440.00 | 1,436.00 | 1,436.00 | 3,882.4K |
| 11:10 | 1,437.00 | 1,437.00 | 1,431.00 | 1,432.00 | 7,554.9K |
| 11:15 | 1,432.00 | 1,441.00 | 1,432.00 | 1,441.00 | 4,830.2K |
| 11:20 | 1,440.00 | 1,444.00 | 1,438.00 | 1,442.00 | 5,225.0K |
| 11:25 | 1,441.00 | 1,446.00 | 1,441.00 | 1,444.00 | 2,404.4K |
| 11:30 | 1,445.00 | 1,450.00 | 1,444.00 | 1,449.00 | 6,648.5K |
| 11:35 | 1,449.00 | 1,452.00 | 1,445.00 | 1,452.00 | 6,985.0K |
| 11:40 | 1,452.00 | 1,455.00 | 1,451.00 | 1,453.00 | 7,818.4K |
| 11:45 | 1,453.00 | 1,455.00 | 1,450.00 | 1,455.00 | 4,334.2K |
| 11:50 | 1,455.00 | 1,456.00 | 1,449.00 | 1,450.00 | 5,702.5K |
| 11:55 | 1,450.00 | 1,455.00 | 1,449.00 | 1,453.00 | 4,548.4K |
| 12:00 | 1,453.00 | 1,453.00 | 1,449.00 | 1,451.00 | 3,391.6K |
| 12:05 | 1,451.00 | 1,456.00 | 1,450.00 | 1,454.00 | 2,747.1K |
| 12:10 | 1,455.00 | 1,457.00 | 1,452.00 | 1,453.00 | 3,216.9K |
| 12:15 | 1,453.00 | 1,455.00 | 1,451.00 | 1,453.00 | 3,404.2K |
| 12:20 | 1,453.00 | 1,453.00 | 1,450.00 | 1,450.00 | 3,283.6K |
| 12:25 | 1,451.00 | 1,452.00 | 1,449.00 | 1,450.00 | 2,798.1K |
| 12:30 | 1,450.00 | 1,450.00 | 1,443.00 | 1,444.00 | 7,678.4K |
| 12:35 | 1,443.00 | 1,445.00 | 1,439.00 | 1,441.00 | 4,402.6K |
| 12:40 | 1,441.00 | 1,443.00 | 1,439.00 | 1,439.00 | 4,914.4K |
| 12:45 | 1,441.00 | 1,441.00 | 1,437.00 | 1,438.00 | 3,027.1K |
| 12:50 | 1,438.00 | 1,440.00 | 1,435.00 | 1,435.00 | 3,964.6K |
| 12:55 | 1,435.00 | 1,436.00 | 1,431.00 | 1,431.00 | 5,720.1K |
| 13:00 | 1,432.00 | 1,435.00 | 1,431.00 | 1,434.00 | 4,464.9K |
| 13:05 | 1,434.00 | 1,435.00 | 1,430.00 | 1,431.00 | 3,094.5K |
| 13:10 | 1,430.00 | 1,436.00 | 1,430.00 | 1,435.00 | 5,416.3K |
| 13:15 | 1,435.00 | 1,436.00 | 1,431.00 | 1,432.00 | 2,870.3K |
| 13:20 | 1,433.00 | 1,433.00 | 1,428.00 | 1,430.00 | 4,690.6K |
| 13:25 | 1,430.00 | 1,432.00 | 1,429.00 | 1,429.00 | 2,136.2K |
| 13:30 | 1,429.00 | 1,429.00 | 1,425.00 | 1,426.00 | 5,462.0K |
| 13:35 | 1,426.00 | 1,429.00 | 1,425.00 | 1,427.00 | 5,218.6K |
| 13:40 | 1,427.00 | 1,428.00 | 1,424.00 | 1,426.00 | 2,508.4K |
| 13:45 | 1,426.00 | 1,426.00 | 1,423.00 | 1,426.00 | 3,195.3K |
| 13:50 | 1,426.00 | 1,426.00 | 1,421.00 | 1,421.00 | 6,484.3K |
| 13:55 | 1,421.00 | 1,424.00 | 1,420.00 | 1,423.00 | 3,260.1K |
| 14:00 | 1,423.00 | 1,427.00 | 1,423.00 | 1,427.00 | 3,315.7K |
| 14:05 | 1,427.00 | 1,429.00 | 1,426.00 | 1,428.00 | 3,696.3K |
| 14:10 | 1,427.00 | 1,428.00 | 1,423.00 | 1,424.00 | 2,491.9K |
| 14:15 | 1,425.00 | 1,426.00 | 1,423.00 | 1,424.00 | 1,432.4K |
| 14:20 | 1,424.00 | 1,427.00 | 1,424.00 | 1,426.00 | 1,264.8K |
| 14:25 | 1,426.00 | 1,427.00 | 1,425.00 | 1,426.00 | 1,244.6K |
| 14:30 | 1,426.00 | 1,427.00 | 1,423.00 | 1,425.00 | 1,959.1K |
| 14:35 | 1,425.00 | 1,425.00 | 1,423.00 | 1,425.00 | 1,102.3K |
| 14:40 | 1,424.00 | 1,426.00 | 1,423.00 | 1,425.00 | 2,078.8K |
| 14:45 | 1,425.00 | 1,425.00 | 1,418.00 | 1,418.00 | 3,538.1K |
| 14:50 | 1,417.00 | 1,420.00 | 1,416.00 | 1,419.00 | 4,658.0K |
| 14:55 | 1,419.00 | 1,421.00 | 1,418.00 | 1,419.00 | 1,981.5K |
| 15:00 | 1,420.00 | 1,422.00 | 1,419.00 | 1,422.00 | 2,076.3K |
| 15:05 | 1,421.00 | 1,425.00 | 1,420.00 | 1,424.00 | 1,886.9K |
| 15:10 | 1,424.00 | 1,427.00 | 1,424.00 | 1,427.00 | 2,022.3K |
| 15:15 | 1,427.00 | 1,427.00 | 1,424.00 | 1,425.00 | 2,979.2K |
| 15:25 | 1,422.00 | 1,422.00 | 1,422.00 | 1,422.00 | 3,898.7K |