1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,308.00 | 1,318.00 | 1,302.00 | 1,315.00 | 44,960.7K |
| 09:05 | 1,316.00 | 1,320.00 | 1,307.00 | 1,312.00 | 23,636.0K |
| 09:10 | 1,314.00 | 1,316.00 | 1,308.00 | 1,312.00 | 11,993.4K |
| 09:15 | 1,313.00 | 1,317.00 | 1,308.00 | 1,310.00 | 15,588.7K |
| 09:20 | 1,311.00 | 1,320.00 | 1,309.00 | 1,318.00 | 12,623.4K |
| 09:25 | 1,318.00 | 1,322.00 | 1,318.00 | 1,321.00 | 12,175.1K |
| 09:30 | 1,321.00 | 1,324.00 | 1,318.00 | 1,323.00 | 6,900.3K |
| 09:35 | 1,324.00 | 1,329.00 | 1,323.00 | 1,328.00 | 15,323.5K |
| 09:40 | 1,328.00 | 1,332.00 | 1,327.00 | 1,331.00 | 12,191.4K |
| 09:45 | 1,331.00 | 1,336.00 | 1,331.00 | 1,336.00 | 11,600.1K |
| 09:50 | 1,337.00 | 1,345.00 | 1,337.00 | 1,343.00 | 16,596.2K |
| 09:55 | 1,344.00 | 1,345.00 | 1,340.00 | 1,341.00 | 11,039.0K |
| 10:00 | 1,341.00 | 1,349.00 | 1,341.00 | 1,349.00 | 12,173.1K |
| 10:05 | 1,349.00 | 1,363.00 | 1,348.00 | 1,360.00 | 28,139.4K |
| 10:10 | 1,360.00 | 1,362.00 | 1,349.00 | 1,352.00 | 15,276.5K |
| 10:15 | 1,353.00 | 1,360.00 | 1,350.00 | 1,357.00 | 8,111.7K |
| 10:20 | 1,356.00 | 1,359.00 | 1,353.00 | 1,357.00 | 8,709.2K |
| 10:25 | 1,357.00 | 1,360.00 | 1,346.00 | 1,347.00 | 7,413.4K |
| 10:30 | 1,347.00 | 1,352.00 | 1,345.00 | 1,348.00 | 8,381.0K |
| 10:35 | 1,347.00 | 1,349.00 | 1,344.00 | 1,346.00 | 6,391.5K |
| 10:40 | 1,346.00 | 1,346.00 | 1,342.00 | 1,343.00 | 4,793.4K |
| 10:45 | 1,343.00 | 1,349.00 | 1,343.00 | 1,348.00 | 5,771.1K |
| 10:50 | 1,349.00 | 1,351.00 | 1,345.00 | 1,345.00 | 3,660.3K |
| 10:55 | 1,345.00 | 1,348.00 | 1,344.00 | 1,347.00 | 3,272.0K |
| 11:00 | 1,347.00 | 1,347.00 | 1,342.00 | 1,344.00 | 4,888.1K |
| 11:05 | 1,344.00 | 1,347.00 | 1,340.00 | 1,340.00 | 2,984.5K |
| 11:10 | 1,340.00 | 1,341.00 | 1,339.00 | 1,339.00 | 4,332.1K |
| 11:15 | 1,339.00 | 1,345.00 | 1,339.00 | 1,344.00 | 4,528.2K |
| 11:20 | 1,344.00 | 1,347.00 | 1,342.00 | 1,347.00 | 2,919.4K |
| 11:25 | 1,347.00 | 1,347.00 | 1,344.00 | 1,346.00 | 2,949.6K |
| 11:30 | 1,346.00 | 1,350.00 | 1,345.00 | 1,347.00 | 2,589.7K |
| 11:35 | 1,347.00 | 1,348.00 | 1,342.00 | 1,343.00 | 1,433.5K |
| 11:40 | 1,342.00 | 1,343.00 | 1,340.00 | 1,341.00 | 3,513.7K |
| 11:45 | 1,342.00 | 1,344.00 | 1,341.00 | 1,343.00 | 2,735.5K |
| 11:50 | 1,343.00 | 1,346.00 | 1,342.00 | 1,344.00 | 2,138.9K |
| 11:55 | 1,344.00 | 1,346.00 | 1,342.00 | 1,345.00 | 1,388.9K |
| 12:00 | 1,346.00 | 1,348.00 | 1,342.00 | 1,348.00 | 2,546.9K |
| 12:05 | 1,349.00 | 1,349.00 | 1,345.00 | 1,345.00 | 4,334.6K |
| 12:10 | 1,344.00 | 1,348.00 | 1,344.00 | 1,347.00 | 927.0K |
| 12:15 | 1,347.00 | 1,352.00 | 1,346.00 | 1,351.00 | 3,438.9K |
| 12:20 | 1,351.00 | 1,352.00 | 1,350.00 | 1,351.00 | 2,338.6K |
| 12:25 | 1,352.00 | 1,352.00 | 1,351.00 | 1,352.00 | 1,348.8K |
| 12:30 | 1,350.00 | 1,355.00 | 1,350.00 | 1,354.00 | 4,693.2K |
| 12:35 | 1,355.00 | 1,357.00 | 1,354.00 | 1,355.00 | 3,403.8K |
| 12:40 | 1,355.00 | 1,355.00 | 1,352.00 | 1,352.00 | 2,000.8K |
| 12:45 | 1,353.00 | 1,355.00 | 1,351.00 | 1,354.00 | 1,750.4K |
| 12:50 | 1,353.00 | 1,358.00 | 1,353.00 | 1,356.00 | 3,010.4K |
| 12:55 | 1,356.00 | 1,360.00 | 1,356.00 | 1,359.00 | 3,124.8K |
| 13:00 | 1,360.00 | 1,361.00 | 1,356.00 | 1,360.00 | 6,039.8K |
| 13:05 | 1,361.00 | 1,362.00 | 1,359.00 | 1,361.00 | 4,021.0K |
| 13:10 | 1,361.00 | 1,362.00 | 1,357.00 | 1,358.00 | 3,307.9K |
| 13:15 | 1,358.00 | 1,360.00 | 1,357.00 | 1,360.00 | 1,741.9K |
| 13:20 | 1,359.00 | 1,361.00 | 1,357.00 | 1,358.00 | 3,838.1K |
| 13:25 | 1,358.00 | 1,360.00 | 1,356.00 | 1,358.00 | 1,935.5K |
| 13:30 | 1,356.00 | 1,362.00 | 1,356.00 | 1,362.00 | 4,120.5K |
| 13:35 | 1,361.00 | 1,363.00 | 1,360.00 | 1,362.00 | 3,367.4K |
| 13:40 | 1,362.00 | 1,363.00 | 1,360.00 | 1,360.00 | 3,102.9K |
| 13:45 | 1,360.00 | 1,363.00 | 1,360.00 | 1,362.00 | 2,858.1K |
| 13:50 | 1,363.00 | 1,363.00 | 1,360.00 | 1,363.00 | 5,266.0K |
| 13:55 | 1,362.00 | 1,364.00 | 1,362.00 | 1,363.00 | 3,419.0K |
| 14:00 | 1,362.00 | 1,366.00 | 1,362.00 | 1,366.00 | 7,357.3K |
| 14:05 | 1,366.00 | 1,366.00 | 1,364.00 | 1,364.00 | 2,151.4K |
| 14:10 | 1,364.00 | 1,365.00 | 1,362.00 | 1,364.00 | 3,793.5K |
| 14:15 | 1,365.00 | 1,370.00 | 1,364.00 | 1,369.00 | 6,600.3K |
| 14:20 | 1,370.00 | 1,370.00 | 1,363.00 | 1,364.00 | 5,527.3K |
| 14:25 | 1,364.00 | 1,365.00 | 1,361.00 | 1,361.00 | 4,132.1K |
| 14:30 | 1,360.00 | 1,361.00 | 1,358.00 | 1,361.00 | 5,425.4K |
| 14:35 | 1,361.00 | 1,363.00 | 1,360.00 | 1,363.00 | 2,492.7K |
| 14:40 | 1,363.00 | 1,366.00 | 1,362.00 | 1,364.00 | 3,166.9K |
| 14:45 | 1,365.00 | 1,367.00 | 1,364.00 | 1,365.00 | 3,551.5K |
| 14:50 | 1,365.00 | 1,366.00 | 1,363.00 | 1,366.00 | 1,550.2K |
| 14:55 | 1,366.00 | 1,368.00 | 1,364.00 | 1,367.00 | 2,823.7K |
| 15:00 | 1,367.00 | 1,371.00 | 1,367.00 | 1,370.00 | 6,459.5K |
| 15:05 | 1,371.00 | 1,374.00 | 1,370.00 | 1,372.00 | 6,256.2K |
| 15:10 | 1,373.00 | 1,373.00 | 1,369.00 | 1,372.00 | 3,394.8K |
| 15:15 | 1,372.00 | 1,375.00 | 1,370.00 | 1,374.00 | 9,215.4K |
| 15:25 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 5,982.6K |