1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,305.00 | 1,309.00 | 1,297.00 | 1,309.00 | 27,686.1K |
| 09:05 | 1,309.00 | 1,318.00 | 1,305.00 | 1,313.00 | 17,782.4K |
| 09:10 | 1,313.00 | 1,314.00 | 1,307.00 | 1,307.00 | 9,442.2K |
| 09:15 | 1,308.00 | 1,311.00 | 1,303.00 | 1,308.00 | 10,707.3K |
| 09:20 | 1,308.00 | 1,309.00 | 1,304.00 | 1,304.00 | 7,736.2K |
| 09:25 | 1,305.00 | 1,308.00 | 1,302.00 | 1,304.00 | 6,781.4K |
| 09:30 | 1,303.00 | 1,308.00 | 1,303.00 | 1,307.00 | 6,865.6K |
| 09:35 | 1,307.00 | 1,307.00 | 1,304.00 | 1,304.00 | 3,077.5K |
| 09:40 | 1,304.00 | 1,308.00 | 1,303.00 | 1,308.00 | 4,115.7K |
| 09:45 | 1,309.00 | 1,309.00 | 1,304.00 | 1,305.00 | 3,314.7K |
| 09:50 | 1,304.00 | 1,310.00 | 1,304.00 | 1,309.00 | 2,451.1K |
| 09:55 | 1,310.00 | 1,314.00 | 1,309.00 | 1,312.00 | 8,298.4K |
| 10:00 | 1,311.00 | 1,315.00 | 1,311.00 | 1,313.00 | 5,873.7K |
| 10:05 | 1,312.00 | 1,316.00 | 1,311.00 | 1,315.00 | 7,702.1K |
| 10:10 | 1,316.00 | 1,317.00 | 1,310.00 | 1,311.00 | 9,866.1K |
| 10:15 | 1,311.00 | 1,313.00 | 1,311.00 | 1,312.00 | 3,617.9K |
| 10:20 | 1,312.00 | 1,317.00 | 1,311.00 | 1,316.00 | 5,223.3K |
| 10:25 | 1,316.00 | 1,320.00 | 1,315.00 | 1,320.00 | 7,789.2K |
| 10:30 | 1,319.00 | 1,321.00 | 1,317.00 | 1,321.00 | 6,919.5K |
| 10:35 | 1,321.00 | 1,324.00 | 1,318.00 | 1,320.00 | 5,105.6K |
| 10:40 | 1,320.00 | 1,322.00 | 1,319.00 | 1,320.00 | 3,658.2K |
| 10:45 | 1,320.00 | 1,322.00 | 1,316.00 | 1,322.00 | 7,046.8K |
| 10:50 | 1,322.00 | 1,323.00 | 1,319.00 | 1,323.00 | 3,889.2K |
| 10:55 | 1,323.00 | 1,327.00 | 1,323.00 | 1,327.00 | 6,974.3K |
| 11:00 | 1,327.00 | 1,328.00 | 1,325.00 | 1,325.00 | 3,609.2K |
| 11:05 | 1,325.00 | 1,328.00 | 1,324.00 | 1,325.00 | 2,862.2K |
| 11:10 | 1,325.00 | 1,325.00 | 1,319.00 | 1,320.00 | 3,953.0K |
| 11:15 | 1,320.00 | 1,321.00 | 1,318.00 | 1,320.00 | 2,716.2K |
| 11:20 | 1,319.00 | 1,321.00 | 1,317.00 | 1,317.00 | 1,456.4K |
| 11:25 | 1,318.00 | 1,320.00 | 1,316.00 | 1,317.00 | 2,068.6K |
| 11:30 | 1,317.00 | 1,318.00 | 1,315.00 | 1,317.00 | 1,523.4K |
| 11:35 | 1,318.00 | 1,319.00 | 1,317.00 | 1,317.00 | 4,507.1K |
| 11:40 | 1,316.00 | 1,318.00 | 1,316.00 | 1,318.00 | 1,787.1K |
| 11:45 | 1,317.00 | 1,318.00 | 1,315.00 | 1,317.00 | 2,318.8K |
| 11:50 | 1,317.00 | 1,318.00 | 1,317.00 | 1,318.00 | 866.7K |
| 11:55 | 1,318.00 | 1,318.00 | 1,317.00 | 1,317.00 | 841.1K |
| 12:00 | 1,318.00 | 1,320.00 | 1,317.00 | 1,319.00 | 1,764.6K |
| 12:05 | 1,318.00 | 1,319.00 | 1,316.00 | 1,316.00 | 1,167.2K |
| 12:10 | 1,316.00 | 1,317.00 | 1,315.00 | 1,317.00 | 946.0K |
| 12:15 | 1,317.00 | 1,319.00 | 1,317.00 | 1,318.00 | 723.4K |
| 12:20 | 1,319.00 | 1,321.00 | 1,318.00 | 1,321.00 | 1,257.9K |
| 12:25 | 1,320.00 | 1,323.00 | 1,319.00 | 1,322.00 | 1,530.6K |
| 12:30 | 1,322.00 | 1,322.00 | 1,319.00 | 1,320.00 | 1,921.3K |
| 12:35 | 1,320.00 | 1,320.00 | 1,318.00 | 1,319.00 | 469.6K |
| 12:40 | 1,320.00 | 1,321.00 | 1,319.00 | 1,320.00 | 756.6K |
| 12:45 | 1,320.00 | 1,322.00 | 1,320.00 | 1,320.00 | 781.1K |
| 12:50 | 1,319.00 | 1,321.00 | 1,318.00 | 1,318.00 | 1,391.7K |
| 12:55 | 1,318.00 | 1,321.00 | 1,318.00 | 1,321.00 | 508.3K |
| 13:00 | 1,320.00 | 1,324.00 | 1,320.00 | 1,323.00 | 2,514.8K |
| 13:05 | 1,323.00 | 1,324.00 | 1,322.00 | 1,324.00 | 2,906.5K |
| 13:10 | 1,324.00 | 1,326.00 | 1,323.00 | 1,326.00 | 2,005.9K |
| 13:15 | 1,325.00 | 1,325.00 | 1,321.00 | 1,322.00 | 3,654.0K |
| 13:20 | 1,322.00 | 1,323.00 | 1,321.00 | 1,322.00 | 1,025.0K |
| 13:25 | 1,322.00 | 1,323.00 | 1,320.00 | 1,322.00 | 1,600.9K |
| 13:30 | 1,322.00 | 1,323.00 | 1,320.00 | 1,321.00 | 975.6K |
| 13:35 | 1,321.00 | 1,323.00 | 1,321.00 | 1,322.00 | 1,262.0K |
| 13:40 | 1,322.00 | 1,324.00 | 1,322.00 | 1,324.00 | 694.2K |
| 13:45 | 1,323.00 | 1,324.00 | 1,322.00 | 1,323.00 | 1,441.2K |
| 13:50 | 1,323.00 | 1,323.00 | 1,321.00 | 1,322.00 | 420.3K |
| 13:55 | 1,321.00 | 1,322.00 | 1,317.00 | 1,317.00 | 3,735.5K |
| 14:00 | 1,317.00 | 1,320.00 | 1,317.00 | 1,319.00 | 1,378.8K |
| 14:05 | 1,319.00 | 1,320.00 | 1,317.00 | 1,320.00 | 700.9K |
| 14:10 | 1,319.00 | 1,320.00 | 1,316.00 | 1,317.00 | 2,493.0K |
| 14:15 | 1,317.00 | 1,318.00 | 1,315.00 | 1,316.00 | 2,132.7K |
| 14:20 | 1,316.00 | 1,318.00 | 1,316.00 | 1,318.00 | 1,207.0K |
| 14:25 | 1,317.00 | 1,317.00 | 1,312.00 | 1,314.00 | 6,609.0K |
| 14:30 | 1,314.00 | 1,314.00 | 1,310.00 | 1,311.00 | 3,624.7K |
| 14:35 | 1,311.00 | 1,313.00 | 1,311.00 | 1,311.00 | 1,666.7K |
| 14:40 | 1,311.00 | 1,313.00 | 1,310.00 | 1,313.00 | 2,674.7K |
| 14:45 | 1,313.00 | 1,313.00 | 1,311.00 | 1,312.00 | 1,285.2K |
| 14:50 | 1,311.00 | 1,312.00 | 1,310.00 | 1,311.00 | 365.6K |
| 14:55 | 1,311.00 | 1,312.00 | 1,310.00 | 1,312.00 | 855.7K |
| 15:00 | 1,312.00 | 1,314.00 | 1,311.00 | 1,314.00 | 2,212.3K |
| 15:05 | 1,314.00 | 1,314.00 | 1,312.00 | 1,314.00 | 1,182.8K |
| 15:10 | 1,314.00 | 1,314.00 | 1,313.00 | 1,314.00 | 1,835.1K |
| 15:15 | 1,314.00 | 1,315.00 | 1,312.00 | 1,313.00 | 1,664.9K |
| 15:25 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 2,224.3K |