1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,290.00 | 1,302.00 | 1,286.00 | 1,301.00 | 25,838.7K |
| 09:05 | 1,301.00 | 1,318.00 | 1,301.00 | 1,317.00 | 17,064.3K |
| 09:10 | 1,317.00 | 1,321.00 | 1,313.00 | 1,318.00 | 10,214.9K |
| 09:15 | 1,318.00 | 1,324.00 | 1,316.00 | 1,317.00 | 7,695.3K |
| 09:20 | 1,318.00 | 1,321.00 | 1,315.00 | 1,320.00 | 7,137.1K |
| 09:25 | 1,320.00 | 1,327.00 | 1,320.00 | 1,323.00 | 9,763.7K |
| 09:30 | 1,324.00 | 1,326.00 | 1,321.00 | 1,321.00 | 5,272.8K |
| 09:35 | 1,319.00 | 1,320.00 | 1,317.00 | 1,318.00 | 5,611.3K |
| 09:40 | 1,318.00 | 1,322.00 | 1,314.00 | 1,315.00 | 4,824.8K |
| 09:45 | 1,315.00 | 1,319.00 | 1,314.00 | 1,315.00 | 3,546.8K |
| 09:50 | 1,314.00 | 1,319.00 | 1,313.00 | 1,314.00 | 4,251.6K |
| 09:55 | 1,314.00 | 1,314.00 | 1,309.00 | 1,310.00 | 4,720.9K |
| 10:00 | 1,309.00 | 1,314.00 | 1,309.00 | 1,314.00 | 4,762.7K |
| 10:05 | 1,314.00 | 1,317.00 | 1,313.00 | 1,314.00 | 5,420.0K |
| 10:10 | 1,313.00 | 1,317.00 | 1,312.00 | 1,316.00 | 2,689.9K |
| 10:15 | 1,316.00 | 1,317.00 | 1,312.00 | 1,317.00 | 2,003.2K |
| 10:20 | 1,316.00 | 1,322.00 | 1,316.00 | 1,319.00 | 5,432.8K |
| 10:25 | 1,319.00 | 1,320.00 | 1,317.00 | 1,318.00 | 971.2K |
| 10:30 | 1,318.00 | 1,321.00 | 1,317.00 | 1,321.00 | 2,439.0K |
| 10:35 | 1,321.00 | 1,321.00 | 1,318.00 | 1,320.00 | 1,528.9K |
| 10:40 | 1,320.00 | 1,322.00 | 1,317.00 | 1,320.00 | 1,698.3K |
| 10:45 | 1,320.00 | 1,321.00 | 1,319.00 | 1,321.00 | 1,191.0K |
| 10:50 | 1,321.00 | 1,323.00 | 1,319.00 | 1,322.00 | 3,005.7K |
| 10:55 | 1,322.00 | 1,322.00 | 1,318.00 | 1,319.00 | 1,360.8K |
| 11:00 | 1,319.00 | 1,324.00 | 1,319.00 | 1,323.00 | 2,102.5K |
| 11:05 | 1,322.00 | 1,327.00 | 1,321.00 | 1,326.00 | 3,282.2K |
| 11:10 | 1,325.00 | 1,329.00 | 1,325.00 | 1,329.00 | 3,969.3K |
| 11:15 | 1,329.00 | 1,330.00 | 1,326.00 | 1,326.00 | 4,802.9K |
| 11:20 | 1,326.00 | 1,328.00 | 1,323.00 | 1,323.00 | 1,813.1K |
| 11:25 | 1,323.00 | 1,323.00 | 1,319.00 | 1,319.00 | 2,683.1K |
| 11:30 | 1,319.00 | 1,320.00 | 1,316.00 | 1,317.00 | 3,016.4K |
| 11:35 | 1,317.00 | 1,318.00 | 1,315.00 | 1,316.00 | 2,353.7K |
| 11:40 | 1,316.00 | 1,318.00 | 1,316.00 | 1,316.00 | 1,303.3K |
| 11:45 | 1,317.00 | 1,319.00 | 1,316.00 | 1,318.00 | 598.7K |
| 11:50 | 1,317.00 | 1,319.00 | 1,317.00 | 1,319.00 | 752.3K |
| 11:55 | 1,319.00 | 1,320.00 | 1,318.00 | 1,318.00 | 1,484.9K |
| 12:00 | 1,318.00 | 1,323.00 | 1,317.00 | 1,321.00 | 2,018.0K |
| 12:05 | 1,322.00 | 1,322.00 | 1,320.00 | 1,320.00 | 385.1K |
| 12:10 | 1,320.00 | 1,321.00 | 1,319.00 | 1,320.00 | 498.0K |
| 12:15 | 1,320.00 | 1,321.00 | 1,318.00 | 1,320.00 | 735.4K |
| 12:20 | 1,319.00 | 1,322.00 | 1,319.00 | 1,320.00 | 1,111.0K |
| 12:25 | 1,319.00 | 1,321.00 | 1,319.00 | 1,320.00 | 805.5K |
| 12:30 | 1,320.00 | 1,321.00 | 1,320.00 | 1,321.00 | 623.1K |
| 12:35 | 1,320.00 | 1,321.00 | 1,317.00 | 1,318.00 | 3,084.9K |
| 12:40 | 1,319.00 | 1,320.00 | 1,317.00 | 1,319.00 | 876.1K |
| 12:45 | 1,320.00 | 1,321.00 | 1,319.00 | 1,321.00 | 1,054.9K |
| 12:50 | 1,320.00 | 1,322.00 | 1,320.00 | 1,321.00 | 1,671.0K |
| 12:55 | 1,321.00 | 1,322.00 | 1,321.00 | 1,321.00 | 478.6K |
| 13:00 | 1,320.00 | 1,321.00 | 1,317.00 | 1,318.00 | 1,524.0K |
| 13:05 | 1,318.00 | 1,318.00 | 1,315.00 | 1,316.00 | 4,377.5K |
| 13:10 | 1,316.00 | 1,317.00 | 1,312.00 | 1,314.00 | 3,987.1K |
| 13:15 | 1,314.00 | 1,315.00 | 1,312.00 | 1,313.00 | 2,584.0K |
| 13:20 | 1,312.00 | 1,315.00 | 1,312.00 | 1,313.00 | 3,008.4K |
| 13:25 | 1,313.00 | 1,313.00 | 1,311.00 | 1,312.00 | 3,120.0K |
| 13:30 | 1,312.00 | 1,312.00 | 1,309.00 | 1,309.00 | 6,457.1K |
| 13:35 | 1,309.00 | 1,311.00 | 1,307.00 | 1,310.00 | 3,635.6K |
| 13:40 | 1,309.00 | 1,312.00 | 1,309.00 | 1,311.00 | 2,865.8K |
| 13:45 | 1,311.00 | 1,311.00 | 1,308.00 | 1,309.00 | 2,194.9K |
| 13:50 | 1,309.00 | 1,309.00 | 1,305.00 | 1,306.00 | 4,685.6K |
| 13:55 | 1,306.00 | 1,308.00 | 1,306.00 | 1,306.00 | 1,487.9K |
| 14:00 | 1,307.00 | 1,307.00 | 1,305.00 | 1,307.00 | 1,374.1K |
| 14:05 | 1,307.00 | 1,309.00 | 1,306.00 | 1,308.00 | 3,731.1K |
| 14:10 | 1,307.00 | 1,308.00 | 1,306.00 | 1,306.00 | 1,798.7K |
| 14:15 | 1,307.00 | 1,308.00 | 1,304.00 | 1,304.00 | 2,853.1K |
| 14:20 | 1,304.00 | 1,305.00 | 1,303.00 | 1,304.00 | 1,827.2K |
| 14:25 | 1,304.00 | 1,305.00 | 1,303.00 | 1,304.00 | 1,109.3K |
| 14:30 | 1,303.00 | 1,305.00 | 1,303.00 | 1,304.00 | 1,692.9K |
| 14:35 | 1,304.00 | 1,306.00 | 1,303.00 | 1,303.00 | 2,333.0K |
| 14:40 | 1,303.00 | 1,305.00 | 1,302.00 | 1,304.00 | 1,746.9K |
| 14:45 | 1,304.00 | 1,305.00 | 1,303.00 | 1,304.00 | 956.7K |
| 14:50 | 1,305.00 | 1,306.00 | 1,304.00 | 1,305.00 | 741.4K |
| 14:55 | 1,304.00 | 1,306.00 | 1,304.00 | 1,304.00 | 990.4K |
| 15:00 | 1,304.00 | 1,305.00 | 1,304.00 | 1,304.00 | 1,000.2K |
| 15:05 | 1,304.00 | 1,305.00 | 1,303.00 | 1,303.00 | 2,924.2K |
| 15:10 | 1,303.00 | 1,304.00 | 1,303.00 | 1,304.00 | 1,114.7K |
| 15:15 | 1,304.00 | 1,304.00 | 1,303.00 | 1,303.00 | 1,375.0K |
| 15:25 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 3,338.5K |