1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,296.00 | 1,299.00 | 1,286.00 | 1,288.00 | 21,398.5K |
| 09:05 | 1,287.00 | 1,296.00 | 1,287.00 | 1,294.00 | 9,458.1K |
| 09:10 | 1,294.00 | 1,298.00 | 1,292.00 | 1,295.00 | 8,800.5K |
| 09:15 | 1,295.00 | 1,300.00 | 1,294.00 | 1,298.00 | 9,218.7K |
| 09:20 | 1,298.00 | 1,298.00 | 1,295.00 | 1,295.00 | 6,331.9K |
| 09:25 | 1,295.00 | 1,299.00 | 1,295.00 | 1,299.00 | 4,936.9K |
| 09:30 | 1,299.00 | 1,307.00 | 1,299.00 | 1,306.00 | 13,330.3K |
| 09:35 | 1,307.00 | 1,307.00 | 1,301.00 | 1,301.00 | 6,960.9K |
| 09:40 | 1,301.00 | 1,303.00 | 1,298.00 | 1,299.00 | 6,361.8K |
| 09:45 | 1,299.00 | 1,304.00 | 1,299.00 | 1,303.00 | 4,246.2K |
| 09:50 | 1,304.00 | 1,305.00 | 1,302.00 | 1,302.00 | 3,119.9K |
| 09:55 | 1,303.00 | 1,305.00 | 1,301.00 | 1,303.00 | 2,457.3K |
| 10:00 | 1,304.00 | 1,310.00 | 1,303.00 | 1,309.00 | 5,213.4K |
| 10:05 | 1,308.00 | 1,310.00 | 1,307.00 | 1,308.00 | 2,607.7K |
| 10:10 | 1,309.00 | 1,309.00 | 1,304.00 | 1,307.00 | 3,307.5K |
| 10:15 | 1,307.00 | 1,309.00 | 1,307.00 | 1,308.00 | 2,207.6K |
| 10:20 | 1,308.00 | 1,313.00 | 1,306.00 | 1,312.00 | 5,167.0K |
| 10:25 | 1,312.00 | 1,313.00 | 1,309.00 | 1,309.00 | 4,265.9K |
| 10:30 | 1,308.00 | 1,310.00 | 1,308.00 | 1,309.00 | 2,367.8K |
| 10:35 | 1,310.00 | 1,311.00 | 1,309.00 | 1,310.00 | 2,020.6K |
| 10:40 | 1,311.00 | 1,313.00 | 1,309.00 | 1,311.00 | 4,202.6K |
| 10:45 | 1,312.00 | 1,314.00 | 1,310.00 | 1,311.00 | 3,546.0K |
| 10:50 | 1,311.00 | 1,312.00 | 1,307.00 | 1,309.00 | 3,711.3K |
| 10:55 | 1,308.00 | 1,309.00 | 1,306.00 | 1,307.00 | 2,871.2K |
| 11:00 | 1,307.00 | 1,308.00 | 1,306.00 | 1,307.00 | 803.5K |
| 11:05 | 1,308.00 | 1,310.00 | 1,308.00 | 1,309.00 | 1,773.2K |
| 11:10 | 1,309.00 | 1,310.00 | 1,308.00 | 1,310.00 | 980.5K |
| 11:15 | 1,310.00 | 1,312.00 | 1,309.00 | 1,311.00 | 1,093.9K |
| 11:20 | 1,311.00 | 1,315.00 | 1,311.00 | 1,313.00 | 5,520.8K |
| 11:25 | 1,313.00 | 1,315.00 | 1,312.00 | 1,314.00 | 3,623.2K |
| 11:30 | 1,314.00 | 1,315.00 | 1,312.00 | 1,313.00 | 2,618.0K |
| 11:35 | 1,312.00 | 1,314.00 | 1,312.00 | 1,314.00 | 2,392.9K |
| 11:40 | 1,313.00 | 1,315.00 | 1,312.00 | 1,314.00 | 1,953.1K |
| 11:45 | 1,314.00 | 1,315.00 | 1,313.00 | 1,314.00 | 2,374.3K |
| 11:50 | 1,313.00 | 1,316.00 | 1,312.00 | 1,316.00 | 2,120.1K |
| 11:55 | 1,316.00 | 1,316.00 | 1,314.00 | 1,314.00 | 1,428.4K |
| 12:00 | 1,314.00 | 1,316.00 | 1,314.00 | 1,315.00 | 1,656.8K |
| 12:05 | 1,315.00 | 1,317.00 | 1,313.00 | 1,315.00 | 1,460.0K |
| 12:10 | 1,315.00 | 1,320.00 | 1,314.00 | 1,320.00 | 3,121.1K |
| 12:15 | 1,320.00 | 1,321.00 | 1,319.00 | 1,320.00 | 4,670.5K |
| 12:20 | 1,320.00 | 1,321.00 | 1,318.00 | 1,318.00 | 2,995.2K |
| 12:25 | 1,318.00 | 1,319.00 | 1,317.00 | 1,318.00 | 2,870.8K |
| 12:30 | 1,318.00 | 1,322.00 | 1,318.00 | 1,320.00 | 4,640.6K |
| 12:35 | 1,321.00 | 1,323.00 | 1,319.00 | 1,320.00 | 4,011.7K |
| 12:40 | 1,319.00 | 1,321.00 | 1,319.00 | 1,319.00 | 1,487.8K |
| 12:45 | 1,320.00 | 1,322.00 | 1,319.00 | 1,321.00 | 3,899.9K |
| 12:50 | 1,322.00 | 1,323.00 | 1,319.00 | 1,322.00 | 3,805.7K |
| 12:55 | 1,321.00 | 1,324.00 | 1,321.00 | 1,324.00 | 1,572.1K |
| 13:00 | 1,324.00 | 1,327.00 | 1,323.00 | 1,327.00 | 7,075.7K |
| 13:05 | 1,327.00 | 1,330.00 | 1,327.00 | 1,330.00 | 7,368.1K |
| 13:10 | 1,330.00 | 1,336.00 | 1,329.00 | 1,336.00 | 14,463.8K |
| 13:15 | 1,335.00 | 1,341.00 | 1,333.00 | 1,337.00 | 9,192.4K |
| 13:20 | 1,336.00 | 1,339.00 | 1,335.00 | 1,336.00 | 7,524.2K |
| 13:25 | 1,335.00 | 1,337.00 | 1,332.00 | 1,335.00 | 5,669.1K |
| 13:30 | 1,335.00 | 1,336.00 | 1,334.00 | 1,336.00 | 4,269.0K |
| 13:35 | 1,336.00 | 1,339.00 | 1,335.00 | 1,336.00 | 8,472.0K |
| 13:40 | 1,335.00 | 1,338.00 | 1,334.00 | 1,338.00 | 4,360.1K |
| 13:45 | 1,338.00 | 1,341.00 | 1,335.00 | 1,340.00 | 5,414.9K |
| 13:50 | 1,340.00 | 1,341.00 | 1,335.00 | 1,335.00 | 4,672.0K |
| 13:55 | 1,336.00 | 1,337.00 | 1,333.00 | 1,333.00 | 4,907.9K |
| 14:00 | 1,333.00 | 1,337.00 | 1,333.00 | 1,333.00 | 3,254.5K |
| 14:05 | 1,333.00 | 1,335.00 | 1,332.00 | 1,333.00 | 5,135.2K |
| 14:10 | 1,333.00 | 1,337.00 | 1,333.00 | 1,335.00 | 3,190.1K |
| 14:15 | 1,336.00 | 1,339.00 | 1,336.00 | 1,339.00 | 2,292.4K |
| 14:20 | 1,339.00 | 1,339.00 | 1,337.00 | 1,338.00 | 2,962.2K |
| 14:25 | 1,337.00 | 1,340.00 | 1,337.00 | 1,340.00 | 2,263.1K |
| 14:30 | 1,339.00 | 1,341.00 | 1,337.00 | 1,337.00 | 5,712.8K |
| 14:35 | 1,337.00 | 1,338.00 | 1,333.00 | 1,335.00 | 4,400.4K |
| 14:40 | 1,334.00 | 1,336.00 | 1,333.00 | 1,336.00 | 3,119.7K |
| 14:45 | 1,335.00 | 1,337.00 | 1,334.00 | 1,336.00 | 1,851.4K |
| 14:50 | 1,336.00 | 1,336.00 | 1,334.00 | 1,336.00 | 942.7K |
| 14:55 | 1,336.00 | 1,337.00 | 1,334.00 | 1,335.00 | 927.9K |
| 15:00 | 1,335.00 | 1,337.00 | 1,335.00 | 1,336.00 | 2,142.3K |
| 15:05 | 1,337.00 | 1,338.00 | 1,333.00 | 1,333.00 | 2,068.4K |
| 15:10 | 1,334.00 | 1,334.00 | 1,331.00 | 1,331.00 | 3,238.6K |
| 15:15 | 1,331.00 | 1,331.00 | 1,329.00 | 1,330.00 | 3,240.2K |
| 15:25 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2,716.9K |