1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,300.00 | 1,302.00 | 1,293.00 | 1,297.00 | 26,415.3K |
| 09:05 | 1,297.00 | 1,300.00 | 1,289.00 | 1,292.00 | 22,095.0K |
| 09:10 | 1,293.00 | 1,293.00 | 1,286.00 | 1,286.00 | 12,400.9K |
| 09:15 | 1,286.00 | 1,286.00 | 1,278.00 | 1,279.00 | 24,358.8K |
| 09:20 | 1,279.00 | 1,281.00 | 1,278.00 | 1,279.00 | 20,817.4K |
| 09:25 | 1,279.00 | 1,279.00 | 1,275.00 | 1,277.00 | 17,502.5K |
| 09:30 | 1,277.00 | 1,288.00 | 1,277.00 | 1,281.00 | 34,169.3K |
| 09:35 | 1,281.00 | 1,286.00 | 1,281.00 | 1,284.00 | 7,182.3K |
| 09:40 | 1,284.00 | 1,285.00 | 1,281.00 | 1,281.00 | 5,774.0K |
| 09:45 | 1,281.00 | 1,286.00 | 1,281.00 | 1,284.00 | 4,133.5K |
| 09:50 | 1,284.00 | 1,291.00 | 1,284.00 | 1,289.00 | 19,741.8K |
| 09:55 | 1,290.00 | 1,295.00 | 1,288.00 | 1,295.00 | 20,918.2K |
| 10:00 | 1,295.00 | 1,298.00 | 1,293.00 | 1,298.00 | 12,274.6K |
| 10:05 | 1,299.00 | 1,302.00 | 1,297.00 | 1,298.00 | 12,195.3K |
| 10:10 | 1,297.00 | 1,309.00 | 1,296.00 | 1,308.00 | 9,660.8K |
| 10:15 | 1,308.00 | 1,308.00 | 1,303.00 | 1,303.00 | 6,160.5K |
| 10:20 | 1,303.00 | 1,305.00 | 1,301.00 | 1,303.00 | 5,000.4K |
| 10:25 | 1,303.00 | 1,305.00 | 1,302.00 | 1,305.00 | 4,645.7K |
| 10:30 | 1,304.00 | 1,307.00 | 1,301.00 | 1,302.00 | 5,217.7K |
| 10:35 | 1,302.00 | 1,304.00 | 1,300.00 | 1,301.00 | 6,846.1K |
| 10:40 | 1,301.00 | 1,305.00 | 1,300.00 | 1,301.00 | 5,063.5K |
| 10:45 | 1,302.00 | 1,307.00 | 1,302.00 | 1,307.00 | 5,744.6K |
| 10:50 | 1,308.00 | 1,309.00 | 1,302.00 | 1,303.00 | 3,438.3K |
| 10:55 | 1,303.00 | 1,304.00 | 1,300.00 | 1,302.00 | 4,049.9K |
| 11:00 | 1,301.00 | 1,304.00 | 1,300.00 | 1,301.00 | 1,294.0K |
| 11:05 | 1,301.00 | 1,302.00 | 1,298.00 | 1,299.00 | 4,564.6K |
| 11:10 | 1,299.00 | 1,300.00 | 1,297.00 | 1,298.00 | 3,056.8K |
| 11:15 | 1,297.00 | 1,299.00 | 1,296.00 | 1,299.00 | 2,996.0K |
| 11:20 | 1,298.00 | 1,299.00 | 1,296.00 | 1,299.00 | 1,552.7K |
| 11:25 | 1,299.00 | 1,300.00 | 1,297.00 | 1,297.00 | 1,926.2K |
| 11:30 | 1,298.00 | 1,300.00 | 1,296.00 | 1,300.00 | 1,402.5K |
| 11:35 | 1,299.00 | 1,304.00 | 1,299.00 | 1,304.00 | 3,425.6K |
| 11:40 | 1,305.00 | 1,318.00 | 1,305.00 | 1,311.00 | 25,215.3K |
| 11:45 | 1,311.00 | 1,312.00 | 1,306.00 | 1,310.00 | 5,305.3K |
| 11:50 | 1,309.00 | 1,311.00 | 1,308.00 | 1,310.00 | 2,133.4K |
| 11:55 | 1,310.00 | 1,313.00 | 1,307.00 | 1,312.00 | 3,967.4K |
| 12:00 | 1,311.00 | 1,316.00 | 1,311.00 | 1,315.00 | 2,723.8K |
| 12:05 | 1,314.00 | 1,317.00 | 1,313.00 | 1,316.00 | 5,067.3K |
| 12:10 | 1,316.00 | 1,317.00 | 1,313.00 | 1,316.00 | 2,034.2K |
| 12:15 | 1,316.00 | 1,318.00 | 1,314.00 | 1,315.00 | 1,535.9K |
| 12:20 | 1,315.00 | 1,315.00 | 1,313.00 | 1,314.00 | 2,179.6K |
| 12:25 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 4,257.6K |
| 12:30 | 1,320.00 | 1,321.00 | 1,316.00 | 1,316.00 | 2,424.6K |
| 12:35 | 1,316.00 | 1,318.00 | 1,315.00 | 1,315.00 | 2,724.7K |
| 12:40 | 1,315.00 | 1,315.00 | 1,314.00 | 1,315.00 | 1,189.0K |
| 12:45 | 1,315.00 | 1,317.00 | 1,315.00 | 1,317.00 | 872.8K |
| 12:50 | 1,317.00 | 1,317.00 | 1,314.00 | 1,314.00 | 2,122.6K |
| 12:55 | 1,314.00 | 1,321.00 | 1,314.00 | 1,320.00 | 3,767.2K |
| 13:00 | 1,320.00 | 1,322.00 | 1,319.00 | 1,320.00 | 3,788.4K |
| 13:05 | 1,320.00 | 1,323.00 | 1,319.00 | 1,319.00 | 2,518.7K |
| 13:10 | 1,319.00 | 1,322.00 | 1,318.00 | 1,320.00 | 1,674.0K |
| 13:15 | 1,320.00 | 1,320.00 | 1,318.00 | 1,320.00 | 799.1K |
| 13:20 | 1,319.00 | 1,324.00 | 1,319.00 | 1,322.00 | 2,623.6K |
| 13:25 | 1,323.00 | 1,326.00 | 1,322.00 | 1,325.00 | 3,820.4K |
| 13:30 | 1,325.00 | 1,325.00 | 1,320.00 | 1,321.00 | 3,463.5K |
| 13:35 | 1,321.00 | 1,324.00 | 1,321.00 | 1,323.00 | 3,287.8K |
| 13:40 | 1,324.00 | 1,324.00 | 1,321.00 | 1,321.00 | 4,829.9K |
| 13:45 | 1,322.00 | 1,323.00 | 1,319.00 | 1,319.00 | 3,135.3K |
| 13:50 | 1,319.00 | 1,322.00 | 1,318.00 | 1,319.00 | 1,376.7K |
| 13:55 | 1,319.00 | 1,319.00 | 1,316.00 | 1,317.00 | 3,140.9K |
| 14:00 | 1,318.00 | 1,319.00 | 1,316.00 | 1,318.00 | 1,815.9K |
| 14:05 | 1,318.00 | 1,321.00 | 1,317.00 | 1,321.00 | 1,598.4K |
| 14:10 | 1,321.00 | 1,324.00 | 1,320.00 | 1,324.00 | 2,992.3K |
| 14:15 | 1,324.00 | 1,325.00 | 1,323.00 | 1,324.00 | 2,396.1K |
| 14:20 | 1,324.00 | 1,325.00 | 1,321.00 | 1,323.00 | 1,732.3K |
| 14:25 | 1,323.00 | 1,323.00 | 1,320.00 | 1,320.00 | 840.9K |
| 14:30 | 1,321.00 | 1,323.00 | 1,316.00 | 1,319.00 | 3,157.2K |
| 14:35 | 1,319.00 | 1,320.00 | 1,318.00 | 1,319.00 | 1,818.9K |
| 14:40 | 1,319.00 | 1,320.00 | 1,317.00 | 1,319.00 | 1,367.2K |
| 14:45 | 1,319.00 | 1,320.00 | 1,317.00 | 1,319.00 | 898.9K |
| 14:50 | 1,318.00 | 1,320.00 | 1,318.00 | 1,319.00 | 1,166.6K |
| 14:55 | 1,319.00 | 1,323.00 | 1,318.00 | 1,323.00 | 2,029.4K |
| 15:00 | 1,323.00 | 1,323.00 | 1,320.00 | 1,322.00 | 2,140.8K |
| 15:05 | 1,322.00 | 1,323.00 | 1,321.00 | 1,323.00 | 1,472.3K |
| 15:10 | 1,323.00 | 1,323.00 | 1,321.00 | 1,322.00 | 1,286.1K |
| 15:15 | 1,322.00 | 1,323.00 | 1,321.00 | 1,322.00 | 2,263.5K |
| 15:25 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 2,887.8K |