1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,317.00 | 1,317.00 | 1,309.00 | 1,311.00 | 20,428.4K |
| 09:05 | 1,311.00 | 1,315.00 | 1,305.00 | 1,306.00 | 12,664.0K |
| 09:10 | 1,307.00 | 1,321.00 | 1,306.00 | 1,321.00 | 14,812.1K |
| 09:15 | 1,320.00 | 1,327.00 | 1,317.00 | 1,327.00 | 13,738.6K |
| 09:20 | 1,326.00 | 1,326.00 | 1,322.00 | 1,324.00 | 6,568.6K |
| 09:25 | 1,324.00 | 1,332.00 | 1,323.00 | 1,332.00 | 8,462.0K |
| 09:30 | 1,332.00 | 1,332.00 | 1,324.00 | 1,328.00 | 5,400.9K |
| 09:35 | 1,329.00 | 1,332.00 | 1,326.00 | 1,332.00 | 7,982.9K |
| 09:40 | 1,332.00 | 1,335.00 | 1,328.00 | 1,332.00 | 5,007.3K |
| 09:45 | 1,332.00 | 1,332.00 | 1,328.00 | 1,331.00 | 5,068.0K |
| 09:50 | 1,331.00 | 1,340.00 | 1,331.00 | 1,339.00 | 9,237.8K |
| 09:55 | 1,340.00 | 1,345.00 | 1,338.00 | 1,345.00 | 7,084.1K |
| 10:00 | 1,345.00 | 1,354.00 | 1,343.00 | 1,354.00 | 10,901.9K |
| 10:05 | 1,354.00 | 1,354.00 | 1,339.00 | 1,339.00 | 19,159.8K |
| 10:10 | 1,339.00 | 1,341.00 | 1,330.00 | 1,330.00 | 11,448.6K |
| 10:15 | 1,330.00 | 1,331.00 | 1,326.00 | 1,329.00 | 6,884.2K |
| 10:20 | 1,329.00 | 1,331.00 | 1,326.00 | 1,329.00 | 4,821.9K |
| 10:25 | 1,329.00 | 1,339.00 | 1,329.00 | 1,339.00 | 10,097.8K |
| 10:30 | 1,339.00 | 1,342.00 | 1,335.00 | 1,337.00 | 7,813.1K |
| 10:35 | 1,337.00 | 1,338.00 | 1,330.00 | 1,333.00 | 4,863.0K |
| 10:40 | 1,332.00 | 1,336.00 | 1,332.00 | 1,334.00 | 3,548.8K |
| 10:45 | 1,334.00 | 1,334.00 | 1,328.00 | 1,329.00 | 5,111.2K |
| 10:50 | 1,329.00 | 1,331.00 | 1,326.00 | 1,328.00 | 3,657.4K |
| 10:55 | 1,327.00 | 1,331.00 | 1,327.00 | 1,329.00 | 2,265.7K |
| 11:00 | 1,328.00 | 1,336.00 | 1,328.00 | 1,335.00 | 3,505.5K |
| 11:05 | 1,335.00 | 1,335.00 | 1,330.00 | 1,331.00 | 2,573.9K |
| 11:10 | 1,333.00 | 1,335.00 | 1,329.00 | 1,335.00 | 2,340.5K |
| 11:15 | 1,335.00 | 1,337.00 | 1,332.00 | 1,335.00 | 2,681.8K |
| 11:20 | 1,335.00 | 1,337.00 | 1,335.00 | 1,337.00 | 1,807.1K |
| 11:25 | 1,337.00 | 1,339.00 | 1,335.00 | 1,336.00 | 1,677.9K |
| 11:30 | 1,336.00 | 1,338.00 | 1,333.00 | 1,338.00 | 1,830.7K |
| 11:35 | 1,338.00 | 1,339.00 | 1,335.00 | 1,336.00 | 959.5K |
| 11:40 | 1,338.00 | 1,340.00 | 1,337.00 | 1,340.00 | 1,914.9K |
| 11:45 | 1,340.00 | 1,343.00 | 1,339.00 | 1,342.00 | 2,237.7K |
| 11:50 | 1,342.00 | 1,342.00 | 1,339.00 | 1,339.00 | 1,231.9K |
| 11:55 | 1,338.00 | 1,339.00 | 1,335.00 | 1,335.00 | 1,627.3K |
| 12:00 | 1,336.00 | 1,336.00 | 1,331.00 | 1,332.00 | 3,426.7K |
| 12:05 | 1,332.00 | 1,334.00 | 1,331.00 | 1,331.00 | 1,459.6K |
| 12:10 | 1,332.00 | 1,332.00 | 1,327.00 | 1,328.00 | 6,116.2K |
| 12:15 | 1,327.00 | 1,330.00 | 1,327.00 | 1,330.00 | 1,630.7K |
| 12:20 | 1,330.00 | 1,331.00 | 1,327.00 | 1,328.00 | 3,340.5K |
| 12:25 | 1,327.00 | 1,329.00 | 1,325.00 | 1,327.00 | 3,316.9K |
| 12:30 | 1,327.00 | 1,328.00 | 1,325.00 | 1,326.00 | 3,791.8K |
| 12:35 | 1,327.00 | 1,329.00 | 1,327.00 | 1,327.00 | 3,083.8K |
| 12:40 | 1,327.00 | 1,330.00 | 1,327.00 | 1,330.00 | 1,169.3K |
| 12:45 | 1,330.00 | 1,330.00 | 1,327.00 | 1,328.00 | 1,046.6K |
| 12:50 | 1,329.00 | 1,330.00 | 1,328.00 | 1,329.00 | 1,872.1K |
| 12:55 | 1,329.00 | 1,329.00 | 1,324.00 | 1,324.00 | 4,798.2K |
| 13:00 | 1,325.00 | 1,328.00 | 1,324.00 | 1,328.00 | 4,195.2K |
| 13:05 | 1,327.00 | 1,330.00 | 1,327.00 | 1,329.00 | 1,644.8K |
| 13:10 | 1,329.00 | 1,330.00 | 1,328.00 | 1,329.00 | 2,672.5K |
| 13:15 | 1,329.00 | 1,330.00 | 1,327.00 | 1,328.00 | 1,924.4K |
| 13:20 | 1,329.00 | 1,329.00 | 1,325.00 | 1,325.00 | 2,117.3K |
| 13:25 | 1,325.00 | 1,326.00 | 1,323.00 | 1,324.00 | 3,180.0K |
| 13:30 | 1,324.00 | 1,326.00 | 1,323.00 | 1,326.00 | 1,875.6K |
| 13:35 | 1,326.00 | 1,327.00 | 1,325.00 | 1,326.00 | 871.6K |
| 13:40 | 1,327.00 | 1,327.00 | 1,325.00 | 1,326.00 | 593.7K |
| 13:45 | 1,326.00 | 1,328.00 | 1,325.00 | 1,326.00 | 1,600.6K |
| 13:50 | 1,326.00 | 1,327.00 | 1,325.00 | 1,326.00 | 515.6K |
| 13:55 | 1,326.00 | 1,326.00 | 1,324.00 | 1,326.00 | 1,130.5K |
| 14:00 | 1,325.00 | 1,325.00 | 1,322.00 | 1,323.00 | 4,577.3K |
| 14:05 | 1,324.00 | 1,324.00 | 1,322.00 | 1,322.00 | 1,660.1K |
| 14:10 | 1,323.00 | 1,325.00 | 1,322.00 | 1,324.00 | 3,326.8K |
| 14:15 | 1,324.00 | 1,327.00 | 1,324.00 | 1,326.00 | 1,879.6K |
| 14:20 | 1,326.00 | 1,326.00 | 1,324.00 | 1,325.00 | 1,137.0K |
| 14:25 | 1,324.00 | 1,325.00 | 1,321.00 | 1,321.00 | 3,929.9K |
| 14:30 | 1,321.00 | 1,322.00 | 1,319.00 | 1,321.00 | 3,680.7K |
| 14:35 | 1,321.00 | 1,321.00 | 1,318.00 | 1,320.00 | 3,785.6K |
| 14:40 | 1,319.00 | 1,320.00 | 1,318.00 | 1,318.00 | 3,798.7K |
| 14:45 | 1,318.00 | 1,319.00 | 1,316.00 | 1,318.00 | 4,918.5K |
| 14:50 | 1,318.00 | 1,321.00 | 1,318.00 | 1,320.00 | 3,288.5K |
| 14:55 | 1,320.00 | 1,322.00 | 1,319.00 | 1,321.00 | 1,973.4K |
| 15:00 | 1,321.00 | 1,321.00 | 1,319.00 | 1,320.00 | 1,162.8K |
| 15:05 | 1,320.00 | 1,321.00 | 1,319.00 | 1,320.00 | 1,376.5K |
| 15:10 | 1,320.00 | 1,322.00 | 1,320.00 | 1,322.00 | 2,194.6K |
| 15:15 | 1,322.00 | 1,323.00 | 1,321.00 | 1,322.00 | 1,813.6K |
| 15:25 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1,522.8K |