1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,375.00 | 1,388.00 | 1,372.00 | 1,386.00 | 24,961.0K |
| 09:05 | 1,386.00 | 1,388.00 | 1,380.00 | 1,384.00 | 14,754.0K |
| 09:10 | 1,385.00 | 1,389.00 | 1,384.00 | 1,386.00 | 10,204.9K |
| 09:15 | 1,387.00 | 1,389.00 | 1,381.00 | 1,383.00 | 13,850.8K |
| 09:20 | 1,383.00 | 1,385.00 | 1,379.00 | 1,383.00 | 14,875.8K |
| 09:25 | 1,382.00 | 1,383.00 | 1,378.00 | 1,380.00 | 8,177.4K |
| 09:30 | 1,379.00 | 1,381.00 | 1,377.00 | 1,379.00 | 6,833.8K |
| 09:35 | 1,380.00 | 1,384.00 | 1,378.00 | 1,379.00 | 6,644.4K |
| 09:40 | 1,379.00 | 1,382.00 | 1,376.00 | 1,377.00 | 5,815.9K |
| 09:45 | 1,378.00 | 1,382.00 | 1,378.00 | 1,381.00 | 5,060.8K |
| 09:50 | 1,382.00 | 1,385.00 | 1,381.00 | 1,385.00 | 4,597.3K |
| 09:55 | 1,384.00 | 1,387.00 | 1,382.00 | 1,384.00 | 7,155.0K |
| 10:00 | 1,384.00 | 1,385.00 | 1,382.00 | 1,383.00 | 3,527.4K |
| 10:05 | 1,383.00 | 1,387.00 | 1,381.00 | 1,382.00 | 4,879.1K |
| 10:10 | 1,381.00 | 1,383.00 | 1,377.00 | 1,378.00 | 4,764.4K |
| 10:15 | 1,378.00 | 1,382.00 | 1,378.00 | 1,381.00 | 4,029.5K |
| 10:20 | 1,380.00 | 1,383.00 | 1,379.00 | 1,382.00 | 2,386.5K |
| 10:25 | 1,383.00 | 1,383.00 | 1,380.00 | 1,382.00 | 3,362.6K |
| 10:30 | 1,384.00 | 1,384.00 | 1,379.00 | 1,379.00 | 2,593.9K |
| 10:35 | 1,379.00 | 1,379.00 | 1,373.00 | 1,375.00 | 13,168.1K |
| 10:40 | 1,375.00 | 1,375.00 | 1,373.00 | 1,375.00 | 5,837.1K |
| 10:45 | 1,376.00 | 1,378.00 | 1,374.00 | 1,375.00 | 3,888.0K |
| 10:50 | 1,375.00 | 1,376.00 | 1,371.00 | 1,371.00 | 5,184.9K |
| 10:55 | 1,372.00 | 1,373.00 | 1,370.00 | 1,373.00 | 6,893.9K |
| 11:00 | 1,372.00 | 1,373.00 | 1,370.00 | 1,372.00 | 3,797.6K |
| 11:05 | 1,372.00 | 1,373.00 | 1,371.00 | 1,373.00 | 2,137.0K |
| 11:10 | 1,373.00 | 1,374.00 | 1,372.00 | 1,374.00 | 3,235.8K |
| 11:15 | 1,374.00 | 1,378.00 | 1,374.00 | 1,378.00 | 4,766.1K |
| 11:20 | 1,378.00 | 1,381.00 | 1,376.00 | 1,379.00 | 6,531.1K |
| 11:25 | 1,379.00 | 1,380.00 | 1,378.00 | 1,378.00 | 2,474.9K |
| 11:30 | 1,378.00 | 1,382.00 | 1,377.00 | 1,380.00 | 3,000.8K |
| 11:35 | 1,380.00 | 1,384.00 | 1,380.00 | 1,382.00 | 2,969.9K |
| 11:40 | 1,382.00 | 1,383.00 | 1,381.00 | 1,382.00 | 1,772.5K |
| 11:45 | 1,382.00 | 1,382.00 | 1,380.00 | 1,380.00 | 1,203.2K |
| 11:50 | 1,380.00 | 1,381.00 | 1,379.00 | 1,380.00 | 1,115.2K |
| 11:55 | 1,380.00 | 1,380.00 | 1,379.00 | 1,380.00 | 650.1K |
| 12:00 | 1,380.00 | 1,381.00 | 1,379.00 | 1,379.00 | 679.6K |
| 12:05 | 1,379.00 | 1,380.00 | 1,378.00 | 1,379.00 | 1,599.8K |
| 12:10 | 1,379.00 | 1,379.00 | 1,373.00 | 1,374.00 | 4,490.9K |
| 12:15 | 1,374.00 | 1,375.00 | 1,372.00 | 1,374.00 | 3,485.0K |
| 12:20 | 1,374.00 | 1,376.00 | 1,373.00 | 1,373.00 | 2,090.7K |
| 12:25 | 1,374.00 | 1,375.00 | 1,371.00 | 1,372.00 | 2,302.8K |
| 12:30 | 1,372.00 | 1,374.00 | 1,371.00 | 1,372.00 | 2,342.9K |
| 12:35 | 1,372.00 | 1,373.00 | 1,371.00 | 1,373.00 | 1,534.7K |
| 12:40 | 1,373.00 | 1,375.00 | 1,373.00 | 1,374.00 | 1,707.9K |
| 12:45 | 1,374.00 | 1,376.00 | 1,374.00 | 1,374.00 | 1,681.3K |
| 12:50 | 1,374.00 | 1,374.00 | 1,371.00 | 1,372.00 | 4,552.6K |
| 12:55 | 1,371.00 | 1,373.00 | 1,371.00 | 1,373.00 | 535.8K |
| 13:00 | 1,373.00 | 1,373.00 | 1,369.00 | 1,372.00 | 7,426.6K |
| 13:05 | 1,372.00 | 1,373.00 | 1,370.00 | 1,371.00 | 1,256.2K |
| 13:10 | 1,371.00 | 1,371.00 | 1,366.00 | 1,367.00 | 9,156.8K |
| 13:15 | 1,367.00 | 1,370.00 | 1,366.00 | 1,368.00 | 2,895.0K |
| 13:20 | 1,367.00 | 1,368.00 | 1,364.00 | 1,364.00 | 7,589.1K |
| 13:25 | 1,364.00 | 1,367.00 | 1,364.00 | 1,365.00 | 2,631.3K |
| 13:30 | 1,365.00 | 1,366.00 | 1,363.00 | 1,366.00 | 2,654.3K |
| 13:35 | 1,366.00 | 1,367.00 | 1,365.00 | 1,366.00 | 2,720.1K |
| 13:40 | 1,365.00 | 1,368.00 | 1,365.00 | 1,367.00 | 1,432.5K |
| 13:45 | 1,367.00 | 1,368.00 | 1,365.00 | 1,366.00 | 1,236.8K |
| 13:50 | 1,365.00 | 1,367.00 | 1,365.00 | 1,365.00 | 1,412.7K |
| 13:55 | 1,366.00 | 1,368.00 | 1,365.00 | 1,367.00 | 1,213.8K |
| 14:00 | 1,367.00 | 1,370.00 | 1,367.00 | 1,370.00 | 2,149.0K |
| 14:05 | 1,370.00 | 1,370.00 | 1,367.00 | 1,368.00 | 1,778.8K |
| 14:10 | 1,369.00 | 1,370.00 | 1,368.00 | 1,369.00 | 1,705.1K |
| 14:15 | 1,369.00 | 1,370.00 | 1,368.00 | 1,370.00 | 850.5K |
| 14:20 | 1,370.00 | 1,371.00 | 1,369.00 | 1,371.00 | 3,320.8K |
| 14:25 | 1,371.00 | 1,372.00 | 1,370.00 | 1,371.00 | 1,942.4K |
| 14:30 | 1,370.00 | 1,371.00 | 1,367.00 | 1,367.00 | 3,058.9K |
| 14:35 | 1,368.00 | 1,368.00 | 1,366.00 | 1,368.00 | 2,736.2K |
| 14:40 | 1,368.00 | 1,368.00 | 1,365.00 | 1,366.00 | 2,027.5K |
| 14:45 | 1,366.00 | 1,368.00 | 1,366.00 | 1,367.00 | 1,113.3K |
| 14:50 | 1,368.00 | 1,368.00 | 1,366.00 | 1,366.00 | 1,200.9K |
| 14:55 | 1,366.00 | 1,368.00 | 1,366.00 | 1,368.00 | 908.9K |
| 15:00 | 1,368.00 | 1,369.00 | 1,366.00 | 1,368.00 | 1,610.5K |
| 15:05 | 1,368.00 | 1,370.00 | 1,367.00 | 1,369.00 | 1,413.1K |
| 15:10 | 1,368.00 | 1,372.00 | 1,368.00 | 1,372.00 | 3,736.1K |
| 15:15 | 1,371.00 | 1,373.00 | 1,369.00 | 1,370.00 | 4,051.7K |
| 15:25 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,685.3K |