1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,312.00 | 1,312.00 | 1,298.00 | 1,299.00 | 53,835.7K |
| 09:05 | 1,298.00 | 1,299.00 | 1,294.00 | 1,295.00 | 33,557.7K |
| 09:10 | 1,294.00 | 1,297.00 | 1,293.00 | 1,295.00 | 14,939.7K |
| 09:15 | 1,295.00 | 1,298.00 | 1,294.00 | 1,295.00 | 10,195.8K |
| 09:20 | 1,295.00 | 1,298.00 | 1,291.00 | 1,293.00 | 12,862.0K |
| 09:25 | 1,293.00 | 1,301.00 | 1,290.00 | 1,298.00 | 17,039.3K |
| 09:30 | 1,298.00 | 1,299.00 | 1,295.00 | 1,298.00 | 6,494.5K |
| 09:35 | 1,297.00 | 1,299.00 | 1,295.00 | 1,299.00 | 5,508.0K |
| 09:40 | 1,298.00 | 1,301.00 | 1,297.00 | 1,299.00 | 7,995.9K |
| 09:45 | 1,301.00 | 1,301.00 | 1,297.00 | 1,298.00 | 6,436.7K |
| 09:50 | 1,299.00 | 1,307.00 | 1,298.00 | 1,305.00 | 10,827.8K |
| 09:55 | 1,306.00 | 1,307.00 | 1,302.00 | 1,304.00 | 4,204.9K |
| 10:00 | 1,304.00 | 1,304.00 | 1,300.00 | 1,302.00 | 1,975.6K |
| 10:05 | 1,302.00 | 1,304.00 | 1,300.00 | 1,300.00 | 2,892.9K |
| 10:10 | 1,300.00 | 1,309.00 | 1,299.00 | 1,308.00 | 6,765.7K |
| 10:15 | 1,308.00 | 1,313.00 | 1,307.00 | 1,309.00 | 6,103.7K |
| 10:20 | 1,309.00 | 1,313.00 | 1,309.00 | 1,311.00 | 3,257.9K |
| 10:25 | 1,312.00 | 1,313.00 | 1,311.00 | 1,312.00 | 3,248.7K |
| 10:30 | 1,311.00 | 1,311.00 | 1,308.00 | 1,308.00 | 3,710.0K |
| 10:35 | 1,308.00 | 1,315.00 | 1,308.00 | 1,312.00 | 4,817.6K |
| 10:40 | 1,313.00 | 1,313.00 | 1,308.00 | 1,311.00 | 3,494.7K |
| 10:45 | 1,310.00 | 1,314.00 | 1,310.00 | 1,312.00 | 2,371.4K |
| 10:50 | 1,311.00 | 1,312.00 | 1,308.00 | 1,309.00 | 2,259.8K |
| 10:55 | 1,308.00 | 1,311.00 | 1,308.00 | 1,309.00 | 1,615.3K |
| 11:00 | 1,308.00 | 1,310.00 | 1,304.00 | 1,307.00 | 4,492.7K |
| 11:05 | 1,306.00 | 1,308.00 | 1,306.00 | 1,307.00 | 1,142.1K |
| 11:10 | 1,306.00 | 1,308.00 | 1,305.00 | 1,308.00 | 1,118.8K |
| 11:15 | 1,308.00 | 1,313.00 | 1,308.00 | 1,310.00 | 3,777.0K |
| 11:20 | 1,311.00 | 1,317.00 | 1,310.00 | 1,317.00 | 14,518.7K |
| 11:25 | 1,316.00 | 1,322.00 | 1,316.00 | 1,322.00 | 7,074.6K |
| 11:30 | 1,322.00 | 1,322.00 | 1,316.00 | 1,317.00 | 7,632.3K |
| 11:35 | 1,317.00 | 1,319.00 | 1,315.00 | 1,319.00 | 3,417.7K |
| 11:40 | 1,319.00 | 1,320.00 | 1,318.00 | 1,318.00 | 2,432.9K |
| 11:45 | 1,318.00 | 1,324.00 | 1,318.00 | 1,324.00 | 3,882.8K |
| 11:50 | 1,323.00 | 1,325.00 | 1,322.00 | 1,324.00 | 2,343.2K |
| 11:55 | 1,325.00 | 1,327.00 | 1,324.00 | 1,325.00 | 3,006.7K |
| 12:00 | 1,325.00 | 1,325.00 | 1,321.00 | 1,321.00 | 4,154.9K |
| 12:05 | 1,322.00 | 1,323.00 | 1,320.00 | 1,321.00 | 2,803.1K |
| 12:10 | 1,320.00 | 1,323.00 | 1,320.00 | 1,322.00 | 1,659.0K |
| 12:15 | 1,321.00 | 1,322.00 | 1,318.00 | 1,321.00 | 2,579.4K |
| 12:20 | 1,321.00 | 1,322.00 | 1,320.00 | 1,322.00 | 1,255.6K |
| 12:25 | 1,323.00 | 1,324.00 | 1,320.00 | 1,321.00 | 1,976.1K |
| 12:30 | 1,322.00 | 1,322.00 | 1,318.00 | 1,319.00 | 2,264.0K |
| 12:35 | 1,319.00 | 1,319.00 | 1,315.00 | 1,316.00 | 2,596.4K |
| 12:40 | 1,316.00 | 1,317.00 | 1,316.00 | 1,317.00 | 1,090.7K |
| 12:45 | 1,316.00 | 1,317.00 | 1,313.00 | 1,316.00 | 3,245.8K |
| 12:50 | 1,316.00 | 1,316.00 | 1,312.00 | 1,313.00 | 3,357.3K |
| 12:55 | 1,313.00 | 1,314.00 | 1,311.00 | 1,312.00 | 2,208.3K |
| 13:00 | 1,312.00 | 1,313.00 | 1,310.00 | 1,311.00 | 2,204.7K |
| 13:05 | 1,310.00 | 1,312.00 | 1,310.00 | 1,312.00 | 1,001.1K |
| 13:10 | 1,312.00 | 1,313.00 | 1,310.00 | 1,311.00 | 3,353.2K |
| 13:15 | 1,311.00 | 1,313.00 | 1,311.00 | 1,313.00 | 3,253.7K |
| 13:20 | 1,312.00 | 1,313.00 | 1,310.00 | 1,311.00 | 2,010.2K |
| 13:25 | 1,311.00 | 1,311.00 | 1,309.00 | 1,311.00 | 1,672.0K |
| 13:30 | 1,310.00 | 1,312.00 | 1,310.00 | 1,312.00 | 1,747.8K |
| 13:35 | 1,312.00 | 1,312.00 | 1,310.00 | 1,311.00 | 1,024.2K |
| 13:40 | 1,311.00 | 1,313.00 | 1,310.00 | 1,313.00 | 662.2K |
| 13:45 | 1,313.00 | 1,313.00 | 1,311.00 | 1,311.00 | 902.6K |
| 13:50 | 1,310.00 | 1,312.00 | 1,310.00 | 1,311.00 | 852.7K |
| 13:55 | 1,311.00 | 1,311.00 | 1,306.00 | 1,306.00 | 7,821.5K |
| 14:00 | 1,306.00 | 1,307.00 | 1,305.00 | 1,307.00 | 3,421.3K |
| 14:05 | 1,307.00 | 1,309.00 | 1,307.00 | 1,308.00 | 1,589.5K |
| 14:10 | 1,308.00 | 1,308.00 | 1,306.00 | 1,308.00 | 5,111.6K |
| 14:15 | 1,308.00 | 1,310.00 | 1,308.00 | 1,310.00 | 2,180.7K |
| 14:20 | 1,311.00 | 1,311.00 | 1,309.00 | 1,310.00 | 706.5K |
| 14:25 | 1,310.00 | 1,311.00 | 1,306.00 | 1,306.00 | 1,688.1K |
| 14:30 | 1,306.00 | 1,308.00 | 1,305.00 | 1,308.00 | 1,557.5K |
| 14:35 | 1,307.00 | 1,308.00 | 1,305.00 | 1,305.00 | 4,512.3K |
| 14:40 | 1,306.00 | 1,307.00 | 1,304.00 | 1,306.00 | 6,420.8K |
| 14:45 | 1,306.00 | 1,307.00 | 1,304.00 | 1,305.00 | 5,061.9K |
| 14:50 | 1,304.00 | 1,306.00 | 1,304.00 | 1,306.00 | 1,347.3K |
| 14:55 | 1,306.00 | 1,306.00 | 1,304.00 | 1,305.00 | 1,243.3K |
| 15:00 | 1,305.00 | 1,307.00 | 1,304.00 | 1,306.00 | 1,770.0K |
| 15:05 | 1,306.00 | 1,307.00 | 1,305.00 | 1,307.00 | 1,473.1K |
| 15:10 | 1,307.00 | 1,307.00 | 1,304.00 | 1,306.00 | 1,642.1K |
| 15:15 | 1,306.00 | 1,307.00 | 1,305.00 | 1,306.00 | 3,069.4K |
| 15:25 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 3,748.4K |