1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,306.00 | 1,319.00 | 1,305.00 | 1,317.00 | 18,899.6K |
| 09:05 | 1,316.00 | 1,325.00 | 1,315.00 | 1,325.00 | 14,641.8K |
| 09:10 | 1,326.00 | 1,330.00 | 1,320.00 | 1,329.00 | 15,159.0K |
| 09:15 | 1,329.00 | 1,338.00 | 1,329.00 | 1,334.00 | 30,244.7K |
| 09:20 | 1,334.00 | 1,339.00 | 1,332.00 | 1,337.00 | 14,734.0K |
| 09:25 | 1,337.00 | 1,338.00 | 1,331.00 | 1,332.00 | 6,976.6K |
| 09:30 | 1,331.00 | 1,344.00 | 1,328.00 | 1,344.00 | 17,530.4K |
| 09:35 | 1,343.00 | 1,345.00 | 1,341.00 | 1,342.00 | 9,811.0K |
| 09:40 | 1,342.00 | 1,346.00 | 1,340.00 | 1,343.00 | 9,790.2K |
| 09:45 | 1,343.00 | 1,346.00 | 1,343.00 | 1,345.00 | 4,730.2K |
| 09:50 | 1,344.00 | 1,345.00 | 1,339.00 | 1,340.00 | 5,254.3K |
| 09:55 | 1,341.00 | 1,342.00 | 1,335.00 | 1,335.00 | 7,954.5K |
| 10:00 | 1,336.00 | 1,337.00 | 1,332.00 | 1,335.00 | 7,323.3K |
| 10:05 | 1,335.00 | 1,338.00 | 1,332.00 | 1,333.00 | 5,987.9K |
| 10:10 | 1,334.00 | 1,335.00 | 1,327.00 | 1,327.00 | 16,258.8K |
| 10:15 | 1,327.00 | 1,331.00 | 1,327.00 | 1,330.00 | 4,396.7K |
| 10:20 | 1,329.00 | 1,330.00 | 1,326.00 | 1,327.00 | 3,775.4K |
| 10:25 | 1,327.00 | 1,333.00 | 1,327.00 | 1,333.00 | 5,995.6K |
| 10:30 | 1,333.00 | 1,337.00 | 1,331.00 | 1,335.00 | 7,587.1K |
| 10:35 | 1,335.00 | 1,336.00 | 1,332.00 | 1,333.00 | 4,318.9K |
| 10:40 | 1,333.00 | 1,333.00 | 1,328.00 | 1,330.00 | 5,547.1K |
| 10:45 | 1,330.00 | 1,333.00 | 1,330.00 | 1,332.00 | 3,243.7K |
| 10:50 | 1,332.00 | 1,332.00 | 1,330.00 | 1,331.00 | 1,029.8K |
| 10:55 | 1,330.00 | 1,330.00 | 1,327.00 | 1,328.00 | 4,109.4K |
| 11:00 | 1,329.00 | 1,329.00 | 1,327.00 | 1,328.00 | 3,143.5K |
| 11:05 | 1,328.00 | 1,329.00 | 1,327.00 | 1,329.00 | 4,028.8K |
| 11:10 | 1,329.00 | 1,331.00 | 1,327.00 | 1,328.00 | 3,808.6K |
| 11:15 | 1,328.00 | 1,328.00 | 1,323.00 | 1,324.00 | 5,904.8K |
| 11:20 | 1,325.00 | 1,326.00 | 1,322.00 | 1,323.00 | 3,561.1K |
| 11:25 | 1,322.00 | 1,323.00 | 1,320.00 | 1,321.00 | 7,123.6K |
| 11:30 | 1,321.00 | 1,328.00 | 1,321.00 | 1,325.00 | 7,354.8K |
| 11:35 | 1,325.00 | 1,325.00 | 1,321.00 | 1,321.00 | 8,028.1K |
| 11:40 | 1,321.00 | 1,321.00 | 1,319.00 | 1,321.00 | 4,040.0K |
| 11:45 | 1,321.00 | 1,323.00 | 1,320.00 | 1,322.00 | 2,953.2K |
| 11:50 | 1,322.00 | 1,322.00 | 1,319.00 | 1,322.00 | 2,426.3K |
| 11:55 | 1,322.00 | 1,323.00 | 1,321.00 | 1,322.00 | 1,410.7K |
| 12:00 | 1,322.00 | 1,323.00 | 1,321.00 | 1,322.00 | 2,376.8K |
| 12:05 | 1,323.00 | 1,327.00 | 1,321.00 | 1,326.00 | 3,823.2K |
| 12:10 | 1,326.00 | 1,326.00 | 1,324.00 | 1,325.00 | 3,273.1K |
| 12:15 | 1,325.00 | 1,328.00 | 1,325.00 | 1,328.00 | 4,084.4K |
| 12:20 | 1,327.00 | 1,328.00 | 1,324.00 | 1,325.00 | 2,860.1K |
| 12:25 | 1,325.00 | 1,325.00 | 1,320.00 | 1,320.00 | 2,928.5K |
| 12:30 | 1,320.00 | 1,323.00 | 1,320.00 | 1,322.00 | 2,163.7K |
| 12:35 | 1,322.00 | 1,322.00 | 1,320.00 | 1,321.00 | 3,527.7K |
| 12:40 | 1,321.00 | 1,321.00 | 1,316.00 | 1,316.00 | 6,866.2K |
| 12:45 | 1,317.00 | 1,318.00 | 1,315.00 | 1,315.00 | 4,119.5K |
| 12:50 | 1,315.00 | 1,317.00 | 1,314.00 | 1,317.00 | 2,874.2K |
| 12:55 | 1,317.00 | 1,317.00 | 1,315.00 | 1,315.00 | 3,401.0K |
| 13:00 | 1,315.00 | 1,317.00 | 1,313.00 | 1,316.00 | 4,643.8K |
| 13:05 | 1,317.00 | 1,317.00 | 1,315.00 | 1,315.00 | 1,464.7K |
| 13:10 | 1,316.00 | 1,318.00 | 1,315.00 | 1,317.00 | 1,626.2K |
| 13:15 | 1,316.00 | 1,320.00 | 1,316.00 | 1,319.00 | 2,622.0K |
| 13:20 | 1,319.00 | 1,320.00 | 1,316.00 | 1,317.00 | 2,264.4K |
| 13:25 | 1,316.00 | 1,319.00 | 1,316.00 | 1,318.00 | 2,916.1K |
| 13:30 | 1,318.00 | 1,319.00 | 1,314.00 | 1,316.00 | 4,398.4K |
| 13:35 | 1,316.00 | 1,316.00 | 1,312.00 | 1,312.00 | 7,176.8K |
| 13:40 | 1,312.00 | 1,314.00 | 1,311.00 | 1,313.00 | 5,863.8K |
| 13:45 | 1,313.00 | 1,316.00 | 1,313.00 | 1,313.00 | 1,154.7K |
| 13:50 | 1,314.00 | 1,315.00 | 1,312.00 | 1,314.00 | 3,070.7K |
| 13:55 | 1,314.00 | 1,315.00 | 1,312.00 | 1,313.00 | 1,622.4K |
| 14:00 | 1,313.00 | 1,315.00 | 1,312.00 | 1,312.00 | 1,601.2K |
| 14:05 | 1,313.00 | 1,314.00 | 1,312.00 | 1,314.00 | 3,441.7K |
| 14:10 | 1,314.00 | 1,315.00 | 1,314.00 | 1,314.00 | 4,380.7K |
| 14:15 | 1,315.00 | 1,316.00 | 1,312.00 | 1,312.00 | 1,354.8K |
| 14:20 | 1,313.00 | 1,313.00 | 1,310.00 | 1,311.00 | 4,865.8K |
| 14:25 | 1,311.00 | 1,312.00 | 1,310.00 | 1,311.00 | 2,677.4K |
| 14:30 | 1,312.00 | 1,312.00 | 1,308.00 | 1,310.00 | 6,944.5K |
| 14:35 | 1,310.00 | 1,311.00 | 1,309.00 | 1,310.00 | 970.1K |
| 14:40 | 1,310.00 | 1,312.00 | 1,309.00 | 1,310.00 | 1,989.7K |
| 14:45 | 1,310.00 | 1,312.00 | 1,310.00 | 1,311.00 | 1,489.8K |
| 14:50 | 1,312.00 | 1,313.00 | 1,310.00 | 1,312.00 | 2,210.4K |
| 14:55 | 1,312.00 | 1,315.00 | 1,311.00 | 1,315.00 | 2,080.1K |
| 15:00 | 1,314.00 | 1,314.00 | 1,312.00 | 1,313.00 | 1,681.7K |
| 15:05 | 1,313.00 | 1,314.00 | 1,310.00 | 1,311.00 | 1,560.2K |
| 15:10 | 1,311.00 | 1,314.00 | 1,311.00 | 1,314.00 | 1,152.2K |
| 15:15 | 1,313.00 | 1,314.00 | 1,311.00 | 1,312.00 | 4,111.8K |
| 15:25 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2,182.7K |