1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,324.00 | 1,325.00 | 1,317.00 | 1,322.00 | 34,077.0K |
| 09:05 | 1,321.00 | 1,330.00 | 1,319.00 | 1,320.00 | 20,877.2K |
| 09:10 | 1,319.00 | 1,326.00 | 1,318.00 | 1,323.00 | 15,729.0K |
| 09:15 | 1,323.00 | 1,327.00 | 1,318.00 | 1,318.00 | 15,231.2K |
| 09:20 | 1,318.00 | 1,321.00 | 1,318.00 | 1,320.00 | 9,040.3K |
| 09:25 | 1,320.00 | 1,320.00 | 1,316.00 | 1,319.00 | 12,290.4K |
| 09:30 | 1,319.00 | 1,322.00 | 1,316.00 | 1,320.00 | 9,472.8K |
| 09:35 | 1,320.00 | 1,320.00 | 1,313.00 | 1,316.00 | 16,766.6K |
| 09:40 | 1,316.00 | 1,325.00 | 1,316.00 | 1,321.00 | 15,458.4K |
| 09:45 | 1,321.00 | 1,323.00 | 1,319.00 | 1,320.00 | 3,402.1K |
| 09:50 | 1,320.00 | 1,324.00 | 1,319.00 | 1,322.00 | 4,203.7K |
| 09:55 | 1,322.00 | 1,327.00 | 1,321.00 | 1,325.00 | 7,239.9K |
| 10:00 | 1,325.00 | 1,325.00 | 1,321.00 | 1,323.00 | 2,885.6K |
| 10:05 | 1,323.00 | 1,324.00 | 1,320.00 | 1,322.00 | 2,765.3K |
| 10:10 | 1,321.00 | 1,323.00 | 1,319.00 | 1,319.00 | 3,609.5K |
| 10:15 | 1,319.00 | 1,323.00 | 1,319.00 | 1,320.00 | 1,805.7K |
| 10:20 | 1,320.00 | 1,321.00 | 1,318.00 | 1,321.00 | 2,420.9K |
| 10:25 | 1,321.00 | 1,322.00 | 1,320.00 | 1,321.00 | 2,073.2K |
| 10:30 | 1,321.00 | 1,321.00 | 1,317.00 | 1,320.00 | 4,282.6K |
| 10:35 | 1,320.00 | 1,320.00 | 1,317.00 | 1,317.00 | 1,052.1K |
| 10:40 | 1,318.00 | 1,318.00 | 1,316.00 | 1,318.00 | 2,909.9K |
| 10:45 | 1,318.00 | 1,319.00 | 1,317.00 | 1,319.00 | 2,099.2K |
| 10:50 | 1,318.00 | 1,319.00 | 1,316.00 | 1,317.00 | 3,775.9K |
| 10:55 | 1,317.00 | 1,317.00 | 1,311.00 | 1,311.00 | 9,204.6K |
| 11:00 | 1,310.00 | 1,314.00 | 1,309.00 | 1,312.00 | 8,764.7K |
| 11:05 | 1,312.00 | 1,314.00 | 1,311.00 | 1,313.00 | 2,380.3K |
| 11:10 | 1,312.00 | 1,314.00 | 1,312.00 | 1,314.00 | 1,894.3K |
| 11:15 | 1,313.00 | 1,315.00 | 1,313.00 | 1,314.00 | 1,737.5K |
| 11:20 | 1,314.00 | 1,315.00 | 1,312.00 | 1,313.00 | 1,232.0K |
| 11:25 | 1,314.00 | 1,314.00 | 1,312.00 | 1,313.00 | 637.5K |
| 11:30 | 1,312.00 | 1,314.00 | 1,311.00 | 1,311.00 | 2,630.1K |
| 11:35 | 1,312.00 | 1,314.00 | 1,311.00 | 1,312.00 | 1,743.3K |
| 11:40 | 1,312.00 | 1,316.00 | 1,312.00 | 1,314.00 | 1,889.0K |
| 11:45 | 1,314.00 | 1,314.00 | 1,311.00 | 1,312.00 | 1,972.2K |
| 11:50 | 1,311.00 | 1,313.00 | 1,311.00 | 1,312.00 | 832.5K |
| 11:55 | 1,313.00 | 1,315.00 | 1,313.00 | 1,315.00 | 917.2K |
| 12:00 | 1,315.00 | 1,316.00 | 1,314.00 | 1,316.00 | 1,386.5K |
| 12:05 | 1,316.00 | 1,316.00 | 1,313.00 | 1,315.00 | 1,814.8K |
| 12:10 | 1,314.00 | 1,317.00 | 1,314.00 | 1,316.00 | 2,379.1K |
| 12:15 | 1,316.00 | 1,317.00 | 1,315.00 | 1,315.00 | 1,175.5K |
| 12:20 | 1,315.00 | 1,318.00 | 1,315.00 | 1,318.00 | 1,731.0K |
| 12:25 | 1,318.00 | 1,318.00 | 1,317.00 | 1,317.00 | 1,659.4K |
| 12:30 | 1,317.00 | 1,319.00 | 1,317.00 | 1,318.00 | 1,609.9K |
| 12:35 | 1,318.00 | 1,320.00 | 1,317.00 | 1,319.00 | 3,582.5K |
| 12:40 | 1,320.00 | 1,320.00 | 1,319.00 | 1,320.00 | 2,363.0K |
| 12:45 | 1,320.00 | 1,320.00 | 1,316.00 | 1,317.00 | 1,978.5K |
| 12:50 | 1,317.00 | 1,319.00 | 1,316.00 | 1,318.00 | 952.0K |
| 12:55 | 1,318.00 | 1,319.00 | 1,316.00 | 1,318.00 | 1,274.0K |
| 13:00 | 1,317.00 | 1,318.00 | 1,315.00 | 1,315.00 | 1,785.9K |
| 13:05 | 1,316.00 | 1,317.00 | 1,315.00 | 1,316.00 | 2,438.5K |
| 13:10 | 1,316.00 | 1,317.00 | 1,316.00 | 1,317.00 | 674.7K |
| 13:15 | 1,317.00 | 1,318.00 | 1,316.00 | 1,317.00 | 1,122.1K |
| 13:20 | 1,317.00 | 1,318.00 | 1,316.00 | 1,316.00 | 580.0K |
| 13:25 | 1,316.00 | 1,317.00 | 1,315.00 | 1,316.00 | 493.0K |
| 13:30 | 1,316.00 | 1,317.00 | 1,315.00 | 1,317.00 | 350.8K |
| 13:35 | 1,317.00 | 1,317.00 | 1,314.00 | 1,314.00 | 1,944.6K |
| 13:40 | 1,315.00 | 1,318.00 | 1,314.00 | 1,317.00 | 1,976.7K |
| 13:45 | 1,318.00 | 1,318.00 | 1,316.00 | 1,316.00 | 2,559.4K |
| 13:50 | 1,316.00 | 1,316.00 | 1,314.00 | 1,315.00 | 5,099.6K |
| 13:55 | 1,315.00 | 1,316.00 | 1,315.00 | 1,316.00 | 770.4K |
| 14:00 | 1,315.00 | 1,318.00 | 1,315.00 | 1,317.00 | 1,223.2K |
| 14:05 | 1,317.00 | 1,317.00 | 1,316.00 | 1,317.00 | 737.0K |
| 14:10 | 1,318.00 | 1,319.00 | 1,317.00 | 1,318.00 | 2,883.3K |
| 14:15 | 1,317.00 | 1,318.00 | 1,315.00 | 1,316.00 | 2,954.9K |
| 14:20 | 1,315.00 | 1,318.00 | 1,315.00 | 1,318.00 | 1,674.3K |
| 14:25 | 1,318.00 | 1,318.00 | 1,315.00 | 1,316.00 | 2,048.9K |
| 14:30 | 1,315.00 | 1,316.00 | 1,313.00 | 1,313.00 | 10,573.8K |
| 14:35 | 1,313.00 | 1,314.00 | 1,311.00 | 1,311.00 | 2,730.2K |
| 14:40 | 1,311.00 | 1,311.00 | 1,308.00 | 1,309.00 | 3,367.2K |
| 14:45 | 1,309.00 | 1,309.00 | 1,306.00 | 1,308.00 | 9,009.1K |
| 14:50 | 1,308.00 | 1,309.00 | 1,306.00 | 1,307.00 | 2,612.3K |
| 14:55 | 1,307.00 | 1,308.00 | 1,306.00 | 1,308.00 | 2,957.7K |
| 15:00 | 1,308.00 | 1,309.00 | 1,308.00 | 1,308.00 | 5,702.9K |
| 15:05 | 1,308.00 | 1,310.00 | 1,308.00 | 1,309.00 | 1,522.4K |
| 15:10 | 1,308.00 | 1,310.00 | 1,308.00 | 1,310.00 | 1,213.8K |
| 15:15 | 1,310.00 | 1,310.00 | 1,308.00 | 1,308.00 | 3,217.1K |
| 15:25 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 2,216.8K |