1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,317.00 | 1,324.00 | 1,315.00 | 1,319.00 | 24,589.5K |
| 09:05 | 1,320.00 | 1,323.00 | 1,317.00 | 1,322.00 | 14,293.3K |
| 09:10 | 1,321.00 | 1,326.00 | 1,316.00 | 1,319.00 | 15,426.5K |
| 09:15 | 1,319.00 | 1,323.00 | 1,314.00 | 1,323.00 | 18,539.8K |
| 09:20 | 1,322.00 | 1,324.00 | 1,319.00 | 1,323.00 | 6,573.0K |
| 09:25 | 1,323.00 | 1,325.00 | 1,318.00 | 1,319.00 | 6,632.8K |
| 09:30 | 1,319.00 | 1,320.00 | 1,311.00 | 1,315.00 | 20,599.7K |
| 09:35 | 1,314.00 | 1,315.00 | 1,311.00 | 1,314.00 | 4,448.5K |
| 09:40 | 1,314.00 | 1,315.00 | 1,311.00 | 1,312.00 | 5,301.2K |
| 09:45 | 1,313.00 | 1,314.00 | 1,310.00 | 1,311.00 | 4,812.3K |
| 09:50 | 1,311.00 | 1,314.00 | 1,311.00 | 1,312.00 | 4,762.7K |
| 09:55 | 1,311.00 | 1,313.00 | 1,309.00 | 1,311.00 | 3,793.0K |
| 10:00 | 1,311.00 | 1,317.00 | 1,311.00 | 1,317.00 | 7,617.0K |
| 10:05 | 1,316.00 | 1,320.00 | 1,316.00 | 1,319.00 | 7,717.7K |
| 10:10 | 1,318.00 | 1,319.00 | 1,314.00 | 1,316.00 | 5,390.2K |
| 10:15 | 1,316.00 | 1,318.00 | 1,315.00 | 1,317.00 | 1,929.8K |
| 10:20 | 1,317.00 | 1,317.00 | 1,312.00 | 1,313.00 | 4,820.5K |
| 10:25 | 1,313.00 | 1,314.00 | 1,311.00 | 1,313.00 | 3,491.3K |
| 10:30 | 1,313.00 | 1,316.00 | 1,312.00 | 1,315.00 | 2,481.9K |
| 10:35 | 1,315.00 | 1,315.00 | 1,308.00 | 1,309.00 | 6,468.6K |
| 10:40 | 1,309.00 | 1,311.00 | 1,303.00 | 1,303.00 | 17,871.4K |
| 10:45 | 1,301.00 | 1,304.00 | 1,299.00 | 1,303.00 | 15,829.1K |
| 10:50 | 1,302.00 | 1,303.00 | 1,295.00 | 1,298.00 | 20,766.0K |
| 10:55 | 1,298.00 | 1,304.00 | 1,297.00 | 1,303.00 | 7,264.1K |
| 11:00 | 1,302.00 | 1,309.00 | 1,299.00 | 1,309.00 | 14,651.1K |
| 11:05 | 1,309.00 | 1,311.00 | 1,305.00 | 1,307.00 | 6,880.9K |
| 11:10 | 1,307.00 | 1,308.00 | 1,304.00 | 1,304.00 | 2,204.6K |
| 11:15 | 1,305.00 | 1,309.00 | 1,304.00 | 1,308.00 | 3,198.8K |
| 11:20 | 1,310.00 | 1,311.00 | 1,308.00 | 1,310.00 | 2,205.9K |
| 11:25 | 1,310.00 | 1,313.00 | 1,310.00 | 1,312.00 | 3,607.8K |
| 11:30 | 1,312.00 | 1,315.00 | 1,312.00 | 1,314.00 | 3,769.9K |
| 11:35 | 1,314.00 | 1,314.00 | 1,311.00 | 1,312.00 | 2,644.6K |
| 11:40 | 1,312.00 | 1,314.00 | 1,311.00 | 1,312.00 | 883.7K |
| 11:45 | 1,312.00 | 1,315.00 | 1,311.00 | 1,315.00 | 1,871.0K |
| 11:50 | 1,315.00 | 1,316.00 | 1,313.00 | 1,316.00 | 2,287.1K |
| 11:55 | 1,316.00 | 1,316.00 | 1,311.00 | 1,312.00 | 2,666.0K |
| 12:00 | 1,312.00 | 1,312.00 | 1,310.00 | 1,311.00 | 1,566.3K |
| 12:05 | 1,311.00 | 1,312.00 | 1,310.00 | 1,312.00 | 1,317.2K |
| 12:10 | 1,312.00 | 1,316.00 | 1,312.00 | 1,316.00 | 2,450.7K |
| 12:15 | 1,316.00 | 1,316.00 | 1,312.00 | 1,313.00 | 933.5K |
| 12:20 | 1,313.00 | 1,313.00 | 1,311.00 | 1,312.00 | 1,633.1K |
| 12:25 | 1,312.00 | 1,312.00 | 1,309.00 | 1,309.00 | 2,164.9K |
| 12:30 | 1,309.00 | 1,312.00 | 1,308.00 | 1,312.00 | 2,247.1K |
| 12:35 | 1,311.00 | 1,312.00 | 1,310.00 | 1,312.00 | 958.0K |
| 12:40 | 1,311.00 | 1,311.00 | 1,309.00 | 1,310.00 | 1,527.2K |
| 12:45 | 1,310.00 | 1,310.00 | 1,307.00 | 1,309.00 | 1,081.1K |
| 12:50 | 1,309.00 | 1,312.00 | 1,309.00 | 1,312.00 | 3,304.9K |
| 12:55 | 1,313.00 | 1,314.00 | 1,309.00 | 1,310.00 | 1,306.8K |
| 13:00 | 1,310.00 | 1,311.00 | 1,308.00 | 1,310.00 | 1,047.5K |
| 13:05 | 1,309.00 | 1,310.00 | 1,307.00 | 1,309.00 | 1,584.5K |
| 13:10 | 1,309.00 | 1,310.00 | 1,308.00 | 1,309.00 | 1,057.7K |
| 13:15 | 1,309.00 | 1,311.00 | 1,309.00 | 1,310.00 | 2,390.9K |
| 13:20 | 1,311.00 | 1,312.00 | 1,310.00 | 1,311.00 | 1,211.6K |
| 13:25 | 1,311.00 | 1,313.00 | 1,311.00 | 1,313.00 | 1,502.0K |
| 13:30 | 1,314.00 | 1,314.00 | 1,310.00 | 1,310.00 | 2,649.7K |
| 13:35 | 1,310.00 | 1,311.00 | 1,309.00 | 1,310.00 | 3,182.5K |
| 13:40 | 1,310.00 | 1,310.00 | 1,308.00 | 1,308.00 | 841.4K |
| 13:45 | 1,308.00 | 1,311.00 | 1,308.00 | 1,309.00 | 2,378.4K |
| 13:50 | 1,309.00 | 1,311.00 | 1,308.00 | 1,311.00 | 2,241.5K |
| 13:55 | 1,311.00 | 1,311.00 | 1,309.00 | 1,310.00 | 1,855.9K |
| 14:00 | 1,310.00 | 1,310.00 | 1,305.00 | 1,306.00 | 5,632.3K |
| 14:05 | 1,306.00 | 1,307.00 | 1,303.00 | 1,305.00 | 4,621.2K |
| 14:10 | 1,304.00 | 1,306.00 | 1,302.00 | 1,303.00 | 2,276.0K |
| 14:15 | 1,303.00 | 1,304.00 | 1,302.00 | 1,304.00 | 3,574.1K |
| 14:20 | 1,303.00 | 1,304.00 | 1,301.00 | 1,302.00 | 5,040.9K |
| 14:25 | 1,302.00 | 1,303.00 | 1,299.00 | 1,303.00 | 2,858.6K |
| 14:30 | 1,302.00 | 1,303.00 | 1,301.00 | 1,302.00 | 1,230.4K |
| 14:35 | 1,302.00 | 1,302.00 | 1,300.00 | 1,302.00 | 2,526.7K |
| 14:40 | 1,301.00 | 1,301.00 | 1,297.00 | 1,300.00 | 5,374.1K |
| 14:45 | 1,300.00 | 1,300.00 | 1,297.00 | 1,297.00 | 3,719.9K |
| 14:50 | 1,296.00 | 1,297.00 | 1,291.00 | 1,296.00 | 12,282.3K |
| 14:55 | 1,296.00 | 1,297.00 | 1,293.00 | 1,295.00 | 6,484.9K |
| 15:00 | 1,295.00 | 1,295.00 | 1,291.00 | 1,292.00 | 5,331.9K |
| 15:05 | 1,291.00 | 1,293.00 | 1,291.00 | 1,292.00 | 4,005.8K |
| 15:10 | 1,292.00 | 1,293.00 | 1,291.00 | 1,293.00 | 4,134.0K |
| 15:15 | 1,293.00 | 1,293.00 | 1,291.00 | 1,292.00 | 5,430.9K |
| 15:25 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 2,857.8K |