1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,339.00 | 1,339.00 | 1,331.00 | 1,333.00 | 21,838.7K |
| 09:05 | 1,334.00 | 1,334.00 | 1,325.00 | 1,326.00 | 15,552.9K |
| 09:10 | 1,326.00 | 1,329.00 | 1,323.00 | 1,324.00 | 7,961.0K |
| 09:15 | 1,324.00 | 1,326.00 | 1,316.00 | 1,321.00 | 12,630.2K |
| 09:20 | 1,321.00 | 1,322.00 | 1,316.00 | 1,318.00 | 8,649.1K |
| 09:25 | 1,319.00 | 1,319.00 | 1,316.00 | 1,317.00 | 7,111.0K |
| 09:30 | 1,318.00 | 1,322.00 | 1,314.00 | 1,322.00 | 10,975.1K |
| 09:35 | 1,321.00 | 1,321.00 | 1,315.00 | 1,317.00 | 8,194.2K |
| 09:40 | 1,316.00 | 1,318.00 | 1,312.00 | 1,315.00 | 13,175.5K |
| 09:45 | 1,315.00 | 1,322.00 | 1,314.00 | 1,321.00 | 6,816.6K |
| 09:50 | 1,322.00 | 1,324.00 | 1,319.00 | 1,323.00 | 5,168.5K |
| 09:55 | 1,322.00 | 1,322.00 | 1,317.00 | 1,318.00 | 4,438.4K |
| 10:00 | 1,318.00 | 1,318.00 | 1,315.00 | 1,315.00 | 6,729.9K |
| 10:05 | 1,316.00 | 1,316.00 | 1,313.00 | 1,315.00 | 10,791.9K |
| 10:10 | 1,315.00 | 1,316.00 | 1,308.00 | 1,310.00 | 18,627.1K |
| 10:15 | 1,310.00 | 1,314.00 | 1,309.00 | 1,311.00 | 7,468.4K |
| 10:20 | 1,310.00 | 1,313.00 | 1,310.00 | 1,313.00 | 2,741.4K |
| 10:25 | 1,313.00 | 1,315.00 | 1,310.00 | 1,315.00 | 2,426.9K |
| 10:30 | 1,315.00 | 1,316.00 | 1,313.00 | 1,315.00 | 3,782.4K |
| 10:35 | 1,315.00 | 1,317.00 | 1,314.00 | 1,317.00 | 4,481.5K |
| 10:40 | 1,317.00 | 1,317.00 | 1,314.00 | 1,315.00 | 2,258.3K |
| 10:45 | 1,314.00 | 1,320.00 | 1,314.00 | 1,319.00 | 5,402.1K |
| 10:50 | 1,319.00 | 1,322.00 | 1,318.00 | 1,321.00 | 5,127.9K |
| 10:55 | 1,321.00 | 1,326.00 | 1,321.00 | 1,326.00 | 8,764.0K |
| 11:00 | 1,325.00 | 1,327.00 | 1,323.00 | 1,326.00 | 3,814.4K |
| 11:05 | 1,326.00 | 1,328.00 | 1,324.00 | 1,325.00 | 4,914.2K |
| 11:10 | 1,326.00 | 1,328.00 | 1,326.00 | 1,327.00 | 3,552.3K |
| 11:15 | 1,326.00 | 1,327.00 | 1,324.00 | 1,324.00 | 2,841.9K |
| 11:20 | 1,325.00 | 1,326.00 | 1,322.00 | 1,322.00 | 2,897.2K |
| 11:25 | 1,322.00 | 1,323.00 | 1,320.00 | 1,321.00 | 2,911.0K |
| 11:30 | 1,321.00 | 1,322.00 | 1,320.00 | 1,321.00 | 1,358.0K |
| 11:35 | 1,321.00 | 1,322.00 | 1,320.00 | 1,322.00 | 1,235.0K |
| 11:40 | 1,321.00 | 1,322.00 | 1,320.00 | 1,320.00 | 1,761.8K |
| 11:45 | 1,320.00 | 1,322.00 | 1,319.00 | 1,322.00 | 589.0K |
| 11:50 | 1,321.00 | 1,325.00 | 1,321.00 | 1,325.00 | 2,519.2K |
| 11:55 | 1,325.00 | 1,326.00 | 1,322.00 | 1,326.00 | 1,881.7K |
| 12:00 | 1,325.00 | 1,328.00 | 1,325.00 | 1,328.00 | 3,097.7K |
| 12:05 | 1,327.00 | 1,328.00 | 1,325.00 | 1,326.00 | 2,492.4K |
| 12:10 | 1,325.00 | 1,326.00 | 1,322.00 | 1,323.00 | 2,514.6K |
| 12:15 | 1,323.00 | 1,324.00 | 1,322.00 | 1,323.00 | 1,039.3K |
| 12:20 | 1,322.00 | 1,323.00 | 1,320.00 | 1,320.00 | 3,245.3K |
| 12:25 | 1,319.00 | 1,321.00 | 1,319.00 | 1,321.00 | 897.7K |
| 12:30 | 1,321.00 | 1,321.00 | 1,318.00 | 1,319.00 | 2,272.2K |
| 12:35 | 1,318.00 | 1,319.00 | 1,315.00 | 1,315.00 | 4,303.7K |
| 12:40 | 1,315.00 | 1,316.00 | 1,313.00 | 1,314.00 | 2,484.6K |
| 12:45 | 1,314.00 | 1,315.00 | 1,313.00 | 1,314.00 | 2,266.3K |
| 12:50 | 1,313.00 | 1,316.00 | 1,313.00 | 1,315.00 | 2,434.3K |
| 12:55 | 1,315.00 | 1,316.00 | 1,314.00 | 1,315.00 | 2,644.1K |
| 13:00 | 1,315.00 | 1,316.00 | 1,312.00 | 1,316.00 | 3,344.3K |
| 13:05 | 1,316.00 | 1,316.00 | 1,313.00 | 1,315.00 | 1,280.7K |
| 13:10 | 1,315.00 | 1,316.00 | 1,313.00 | 1,313.00 | 1,465.2K |
| 13:15 | 1,313.00 | 1,315.00 | 1,313.00 | 1,315.00 | 1,938.9K |
| 13:20 | 1,315.00 | 1,316.00 | 1,315.00 | 1,316.00 | 1,812.1K |
| 13:25 | 1,317.00 | 1,317.00 | 1,314.00 | 1,314.00 | 707.6K |
| 13:30 | 1,314.00 | 1,315.00 | 1,313.00 | 1,314.00 | 1,824.5K |
| 13:35 | 1,313.00 | 1,314.00 | 1,311.00 | 1,313.00 | 2,867.1K |
| 13:40 | 1,312.00 | 1,314.00 | 1,310.00 | 1,310.00 | 3,185.8K |
| 13:45 | 1,310.00 | 1,312.00 | 1,310.00 | 1,311.00 | 4,989.0K |
| 13:50 | 1,311.00 | 1,311.00 | 1,308.00 | 1,309.00 | 3,764.3K |
| 13:55 | 1,309.00 | 1,311.00 | 1,308.00 | 1,310.00 | 1,551.5K |
| 14:00 | 1,310.00 | 1,311.00 | 1,309.00 | 1,309.00 | 1,103.6K |
| 14:05 | 1,309.00 | 1,310.00 | 1,307.00 | 1,309.00 | 5,148.0K |
| 14:10 | 1,308.00 | 1,309.00 | 1,306.00 | 1,308.00 | 3,849.5K |
| 14:15 | 1,308.00 | 1,308.00 | 1,307.00 | 1,308.00 | 839.1K |
| 14:20 | 1,307.00 | 1,310.00 | 1,306.00 | 1,308.00 | 3,351.0K |
| 14:25 | 1,308.00 | 1,309.00 | 1,304.00 | 1,305.00 | 4,535.6K |
| 14:30 | 1,305.00 | 1,306.00 | 1,304.00 | 1,305.00 | 3,471.9K |
| 14:35 | 1,305.00 | 1,307.00 | 1,305.00 | 1,307.00 | 1,482.9K |
| 14:40 | 1,306.00 | 1,308.00 | 1,306.00 | 1,308.00 | 2,889.5K |
| 14:45 | 1,307.00 | 1,309.00 | 1,306.00 | 1,309.00 | 2,993.9K |
| 14:50 | 1,308.00 | 1,311.00 | 1,308.00 | 1,310.00 | 4,556.1K |
| 14:55 | 1,310.00 | 1,310.00 | 1,305.00 | 1,305.00 | 7,262.5K |
| 15:00 | 1,305.00 | 1,307.00 | 1,305.00 | 1,307.00 | 2,716.5K |
| 15:05 | 1,308.00 | 1,309.00 | 1,306.00 | 1,308.00 | 2,225.9K |
| 15:10 | 1,308.00 | 1,309.00 | 1,307.00 | 1,309.00 | 1,912.3K |
| 15:15 | 1,309.00 | 1,310.00 | 1,308.00 | 1,309.00 | 6,242.5K |
| 15:25 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 3,781.0K |