1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,245.00 | 1,263.00 | 1,235.00 | 1,259.00 | 51,702.4K |
| 09:05 | 1,258.00 | 1,266.00 | 1,258.00 | 1,264.00 | 41,318.3K |
| 09:10 | 1,264.00 | 1,266.00 | 1,255.00 | 1,259.00 | 15,838.8K |
| 09:15 | 1,258.00 | 1,262.00 | 1,252.00 | 1,254.00 | 10,157.7K |
| 09:20 | 1,255.00 | 1,257.00 | 1,252.00 | 1,254.00 | 5,749.6K |
| 09:25 | 1,253.00 | 1,258.00 | 1,252.00 | 1,256.00 | 5,157.6K |
| 09:30 | 1,256.00 | 1,262.00 | 1,256.00 | 1,259.00 | 6,801.5K |
| 09:35 | 1,259.00 | 1,259.00 | 1,253.00 | 1,255.00 | 5,460.0K |
| 09:40 | 1,255.00 | 1,257.00 | 1,253.00 | 1,254.00 | 4,201.7K |
| 09:45 | 1,254.00 | 1,258.00 | 1,248.00 | 1,257.00 | 7,530.2K |
| 09:50 | 1,258.00 | 1,263.00 | 1,257.00 | 1,260.00 | 7,429.6K |
| 09:55 | 1,260.00 | 1,264.00 | 1,259.00 | 1,260.00 | 4,894.1K |
| 10:00 | 1,260.00 | 1,271.00 | 1,259.00 | 1,266.00 | 14,914.3K |
| 10:05 | 1,266.00 | 1,268.00 | 1,265.00 | 1,266.00 | 3,305.1K |
| 10:10 | 1,267.00 | 1,269.00 | 1,265.00 | 1,266.00 | 5,254.6K |
| 10:15 | 1,266.00 | 1,273.00 | 1,265.00 | 1,270.00 | 8,628.4K |
| 10:20 | 1,270.00 | 1,271.00 | 1,265.00 | 1,266.00 | 3,502.9K |
| 10:25 | 1,266.00 | 1,267.00 | 1,260.00 | 1,261.00 | 5,043.7K |
| 10:30 | 1,261.00 | 1,261.00 | 1,257.00 | 1,258.00 | 4,595.6K |
| 10:35 | 1,259.00 | 1,259.00 | 1,256.00 | 1,257.00 | 3,695.1K |
| 10:40 | 1,257.00 | 1,261.00 | 1,256.00 | 1,256.00 | 4,416.7K |
| 10:45 | 1,256.00 | 1,261.00 | 1,256.00 | 1,259.00 | 2,984.6K |
| 10:50 | 1,260.00 | 1,265.00 | 1,260.00 | 1,265.00 | 3,513.9K |
| 10:55 | 1,265.00 | 1,268.00 | 1,264.00 | 1,267.00 | 6,305.4K |
| 11:00 | 1,267.00 | 1,269.00 | 1,266.00 | 1,267.00 | 5,517.3K |
| 11:05 | 1,268.00 | 1,272.00 | 1,267.00 | 1,272.00 | 6,269.7K |
| 11:10 | 1,272.00 | 1,272.00 | 1,267.00 | 1,268.00 | 2,709.5K |
| 11:15 | 1,268.00 | 1,269.00 | 1,265.00 | 1,266.00 | 1,693.4K |
| 11:20 | 1,267.00 | 1,269.00 | 1,264.00 | 1,267.00 | 2,293.9K |
| 11:25 | 1,267.00 | 1,269.00 | 1,266.00 | 1,267.00 | 1,043.2K |
| 11:30 | 1,268.00 | 1,269.00 | 1,265.00 | 1,266.00 | 1,353.1K |
| 11:35 | 1,266.00 | 1,268.00 | 1,265.00 | 1,266.00 | 1,042.7K |
| 11:40 | 1,266.00 | 1,267.00 | 1,263.00 | 1,264.00 | 1,691.0K |
| 11:45 | 1,264.00 | 1,264.00 | 1,262.00 | 1,263.00 | 2,364.6K |
| 11:50 | 1,262.00 | 1,265.00 | 1,262.00 | 1,264.00 | 1,084.8K |
| 11:55 | 1,263.00 | 1,267.00 | 1,263.00 | 1,267.00 | 1,239.5K |
| 12:00 | 1,267.00 | 1,274.00 | 1,266.00 | 1,274.00 | 7,143.5K |
| 12:05 | 1,273.00 | 1,275.00 | 1,272.00 | 1,272.00 | 3,932.2K |
| 12:10 | 1,273.00 | 1,273.00 | 1,270.00 | 1,272.00 | 2,501.8K |
| 12:15 | 1,272.00 | 1,274.00 | 1,271.00 | 1,274.00 | 2,814.0K |
| 12:20 | 1,275.00 | 1,275.00 | 1,273.00 | 1,274.00 | 1,931.4K |
| 12:25 | 1,275.00 | 1,277.00 | 1,274.00 | 1,276.00 | 3,386.3K |
| 12:30 | 1,276.00 | 1,276.00 | 1,273.00 | 1,273.00 | 2,854.1K |
| 12:35 | 1,274.00 | 1,275.00 | 1,273.00 | 1,274.00 | 1,788.6K |
| 12:40 | 1,274.00 | 1,275.00 | 1,273.00 | 1,275.00 | 1,145.5K |
| 12:45 | 1,275.00 | 1,276.00 | 1,274.00 | 1,275.00 | 2,455.7K |
| 12:50 | 1,275.00 | 1,276.00 | 1,274.00 | 1,276.00 | 2,400.6K |
| 12:55 | 1,276.00 | 1,277.00 | 1,275.00 | 1,276.00 | 2,691.8K |
| 13:00 | 1,277.00 | 1,279.00 | 1,276.00 | 1,279.00 | 4,485.5K |
| 13:05 | 1,278.00 | 1,279.00 | 1,273.00 | 1,274.00 | 3,166.5K |
| 13:10 | 1,274.00 | 1,275.00 | 1,273.00 | 1,274.00 | 2,042.4K |
| 13:15 | 1,274.00 | 1,275.00 | 1,272.00 | 1,272.00 | 1,857.1K |
| 13:20 | 1,273.00 | 1,274.00 | 1,272.00 | 1,272.00 | 1,174.2K |
| 13:25 | 1,272.00 | 1,275.00 | 1,272.00 | 1,274.00 | 1,632.1K |
| 13:30 | 1,274.00 | 1,275.00 | 1,273.00 | 1,274.00 | 1,022.9K |
| 13:35 | 1,274.00 | 1,278.00 | 1,274.00 | 1,275.00 | 2,435.3K |
| 13:40 | 1,276.00 | 1,278.00 | 1,275.00 | 1,278.00 | 1,960.8K |
| 13:45 | 1,277.00 | 1,278.00 | 1,276.00 | 1,277.00 | 1,205.7K |
| 13:50 | 1,278.00 | 1,278.00 | 1,273.00 | 1,273.00 | 1,804.0K |
| 13:55 | 1,273.00 | 1,274.00 | 1,272.00 | 1,273.00 | 1,868.7K |
| 14:00 | 1,273.00 | 1,276.00 | 1,272.00 | 1,273.00 | 1,785.7K |
| 14:05 | 1,274.00 | 1,276.00 | 1,273.00 | 1,273.00 | 1,089.8K |
| 14:10 | 1,274.00 | 1,278.00 | 1,272.00 | 1,276.00 | 3,553.3K |
| 14:15 | 1,276.00 | 1,279.00 | 1,275.00 | 1,279.00 | 2,771.1K |
| 14:20 | 1,280.00 | 1,280.00 | 1,276.00 | 1,277.00 | 4,438.5K |
| 14:25 | 1,276.00 | 1,277.00 | 1,276.00 | 1,276.00 | 1,141.3K |
| 14:30 | 1,277.00 | 1,279.00 | 1,276.00 | 1,277.00 | 1,134.9K |
| 14:35 | 1,277.00 | 1,278.00 | 1,276.00 | 1,278.00 | 1,302.9K |
| 14:40 | 1,278.00 | 1,278.00 | 1,275.00 | 1,276.00 | 1,203.5K |
| 14:45 | 1,276.00 | 1,276.00 | 1,274.00 | 1,275.00 | 1,118.6K |
| 14:50 | 1,275.00 | 1,276.00 | 1,274.00 | 1,276.00 | 2,060.6K |
| 14:55 | 1,276.00 | 1,276.00 | 1,273.00 | 1,274.00 | 1,454.3K |
| 15:00 | 1,276.00 | 1,276.00 | 1,274.00 | 1,275.00 | 1,461.0K |
| 15:05 | 1,274.00 | 1,276.00 | 1,274.00 | 1,275.00 | 1,215.2K |
| 15:10 | 1,276.00 | 1,276.00 | 1,273.00 | 1,273.00 | 1,195.1K |
| 15:15 | 1,274.00 | 1,274.00 | 1,271.00 | 1,272.00 | 4,616.8K |
| 15:25 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 2,259.5K |