1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,453.00 | 1,461.00 | 1,431.00 | 1,432.00 | 36,272.4K |
| 09:05 | 1,433.00 | 1,449.00 | 1,433.00 | 1,445.00 | 15,756.4K |
| 09:10 | 1,445.00 | 1,448.00 | 1,431.00 | 1,437.00 | 14,159.2K |
| 09:15 | 1,437.00 | 1,441.00 | 1,434.00 | 1,434.00 | 8,018.7K |
| 09:20 | 1,434.00 | 1,434.00 | 1,428.00 | 1,431.00 | 8,200.8K |
| 09:25 | 1,431.00 | 1,443.00 | 1,429.00 | 1,438.00 | 8,955.6K |
| 09:30 | 1,439.00 | 1,442.00 | 1,426.00 | 1,428.00 | 15,013.5K |
| 09:35 | 1,428.00 | 1,439.00 | 1,428.00 | 1,436.00 | 5,765.6K |
| 09:40 | 1,437.00 | 1,437.00 | 1,432.00 | 1,436.00 | 4,368.6K |
| 09:45 | 1,436.00 | 1,436.00 | 1,428.00 | 1,431.00 | 3,988.0K |
| 09:50 | 1,431.00 | 1,433.00 | 1,427.00 | 1,431.00 | 7,423.5K |
| 09:55 | 1,431.00 | 1,432.00 | 1,425.00 | 1,428.00 | 5,692.4K |
| 10:00 | 1,428.00 | 1,438.00 | 1,427.00 | 1,438.00 | 8,134.7K |
| 10:05 | 1,439.00 | 1,444.00 | 1,438.00 | 1,442.00 | 9,661.0K |
| 10:10 | 1,443.00 | 1,444.00 | 1,438.00 | 1,438.00 | 5,413.1K |
| 10:15 | 1,437.00 | 1,437.00 | 1,424.00 | 1,426.00 | 8,739.9K |
| 10:20 | 1,426.00 | 1,430.00 | 1,425.00 | 1,428.00 | 5,742.8K |
| 10:25 | 1,428.00 | 1,430.00 | 1,419.00 | 1,421.00 | 8,510.0K |
| 10:30 | 1,421.00 | 1,431.00 | 1,421.00 | 1,431.00 | 5,035.2K |
| 10:35 | 1,430.00 | 1,434.00 | 1,428.00 | 1,432.00 | 7,851.3K |
| 10:40 | 1,431.00 | 1,436.00 | 1,430.00 | 1,434.00 | 3,403.7K |
| 10:45 | 1,434.00 | 1,436.00 | 1,431.00 | 1,435.00 | 3,311.5K |
| 10:50 | 1,436.00 | 1,437.00 | 1,432.00 | 1,433.00 | 1,957.6K |
| 10:55 | 1,432.00 | 1,438.00 | 1,430.00 | 1,438.00 | 3,046.3K |
| 11:00 | 1,438.00 | 1,438.00 | 1,435.00 | 1,436.00 | 2,247.9K |
| 11:05 | 1,435.00 | 1,436.00 | 1,432.00 | 1,434.00 | 1,688.4K |
| 11:10 | 1,434.00 | 1,435.00 | 1,430.00 | 1,430.00 | 2,336.3K |
| 11:15 | 1,430.00 | 1,433.00 | 1,428.00 | 1,428.00 | 2,405.1K |
| 11:20 | 1,428.00 | 1,435.00 | 1,428.00 | 1,434.00 | 3,961.1K |
| 11:25 | 1,434.00 | 1,434.00 | 1,431.00 | 1,433.00 | 1,893.8K |
| 11:30 | 1,433.00 | 1,440.00 | 1,432.00 | 1,439.00 | 3,818.7K |
| 11:35 | 1,439.00 | 1,439.00 | 1,435.00 | 1,437.00 | 749.0K |
| 11:40 | 1,438.00 | 1,438.00 | 1,433.00 | 1,433.00 | 860.1K |
| 11:45 | 1,434.00 | 1,434.00 | 1,431.00 | 1,432.00 | 2,073.4K |
| 11:50 | 1,432.00 | 1,432.00 | 1,428.00 | 1,432.00 | 2,764.0K |
| 11:55 | 1,432.00 | 1,434.00 | 1,431.00 | 1,433.00 | 1,679.3K |
| 12:00 | 1,433.00 | 1,436.00 | 1,432.00 | 1,436.00 | 2,126.5K |
| 12:05 | 1,437.00 | 1,437.00 | 1,435.00 | 1,436.00 | 1,520.1K |
| 12:10 | 1,436.00 | 1,437.00 | 1,433.00 | 1,434.00 | 993.5K |
| 12:15 | 1,435.00 | 1,438.00 | 1,433.00 | 1,435.00 | 1,318.4K |
| 12:20 | 1,434.00 | 1,435.00 | 1,432.00 | 1,433.00 | 1,670.2K |
| 12:25 | 1,433.00 | 1,434.00 | 1,430.00 | 1,431.00 | 1,637.1K |
| 12:30 | 1,431.00 | 1,433.00 | 1,430.00 | 1,432.00 | 782.1K |
| 12:35 | 1,432.00 | 1,433.00 | 1,431.00 | 1,432.00 | 1,050.9K |
| 12:40 | 1,432.00 | 1,433.00 | 1,431.00 | 1,432.00 | 391.5K |
| 12:45 | 1,432.00 | 1,434.00 | 1,431.00 | 1,431.00 | 1,451.8K |
| 12:50 | 1,430.00 | 1,431.00 | 1,426.00 | 1,427.00 | 5,126.0K |
| 12:55 | 1,428.00 | 1,429.00 | 1,426.00 | 1,428.00 | 2,457.4K |
| 13:00 | 1,427.00 | 1,429.00 | 1,422.00 | 1,422.00 | 5,228.3K |
| 13:05 | 1,423.00 | 1,425.00 | 1,422.00 | 1,425.00 | 1,349.1K |
| 13:10 | 1,425.00 | 1,427.00 | 1,424.00 | 1,427.00 | 1,484.5K |
| 13:15 | 1,427.00 | 1,428.00 | 1,425.00 | 1,425.00 | 2,315.2K |
| 13:20 | 1,426.00 | 1,428.00 | 1,426.00 | 1,426.00 | 950.1K |
| 13:25 | 1,426.00 | 1,428.00 | 1,425.00 | 1,427.00 | 1,690.8K |
| 13:30 | 1,427.00 | 1,430.00 | 1,426.00 | 1,426.00 | 1,676.3K |
| 13:35 | 1,427.00 | 1,431.00 | 1,426.00 | 1,429.00 | 2,240.0K |
| 13:40 | 1,429.00 | 1,430.00 | 1,427.00 | 1,428.00 | 1,299.3K |
| 13:45 | 1,428.00 | 1,429.00 | 1,427.00 | 1,428.00 | 1,000.8K |
| 13:50 | 1,428.00 | 1,431.00 | 1,426.00 | 1,431.00 | 1,965.4K |
| 13:55 | 1,431.00 | 1,431.00 | 1,428.00 | 1,429.00 | 1,180.6K |
| 14:00 | 1,429.00 | 1,430.00 | 1,425.00 | 1,426.00 | 2,356.3K |
| 14:05 | 1,426.00 | 1,426.00 | 1,424.00 | 1,425.00 | 2,912.5K |
| 14:10 | 1,425.00 | 1,426.00 | 1,424.00 | 1,426.00 | 958.6K |
| 14:15 | 1,425.00 | 1,426.00 | 1,421.00 | 1,422.00 | 3,762.4K |
| 14:20 | 1,422.00 | 1,423.00 | 1,420.00 | 1,422.00 | 4,321.4K |
| 14:25 | 1,422.00 | 1,426.00 | 1,421.00 | 1,425.00 | 2,849.0K |
| 14:30 | 1,425.00 | 1,426.00 | 1,423.00 | 1,423.00 | 2,308.1K |
| 14:35 | 1,424.00 | 1,424.00 | 1,422.00 | 1,423.00 | 1,350.8K |
| 14:40 | 1,424.00 | 1,425.00 | 1,422.00 | 1,425.00 | 1,615.0K |
| 14:45 | 1,425.00 | 1,425.00 | 1,423.00 | 1,424.00 | 1,643.1K |
| 14:50 | 1,424.00 | 1,428.00 | 1,424.00 | 1,427.00 | 1,273.0K |
| 14:55 | 1,428.00 | 1,428.00 | 1,424.00 | 1,425.00 | 2,087.5K |
| 15:00 | 1,425.00 | 1,427.00 | 1,425.00 | 1,427.00 | 1,916.7K |
| 15:05 | 1,427.00 | 1,428.00 | 1,426.00 | 1,427.00 | 1,218.4K |
| 15:10 | 1,428.00 | 1,429.00 | 1,427.00 | 1,429.00 | 2,309.4K |
| 15:15 | 1,429.00 | 1,429.00 | 1,427.00 | 1,428.00 | 2,354.3K |
| 15:25 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 4,682.5K |