1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,295.00 | 1,298.00 | 1,288.00 | 1,298.00 | 41,420.4K |
| 09:05 | 1,298.00 | 1,310.00 | 1,298.00 | 1,307.00 | 19,024.7K |
| 09:10 | 1,308.00 | 1,311.00 | 1,307.00 | 1,307.00 | 7,231.8K |
| 09:15 | 1,306.00 | 1,308.00 | 1,304.00 | 1,306.00 | 5,302.0K |
| 09:20 | 1,306.00 | 1,310.00 | 1,304.00 | 1,306.00 | 6,703.7K |
| 09:25 | 1,306.00 | 1,306.00 | 1,300.00 | 1,303.00 | 6,901.7K |
| 09:30 | 1,303.00 | 1,303.00 | 1,297.00 | 1,299.00 | 7,794.0K |
| 09:35 | 1,299.00 | 1,300.00 | 1,295.00 | 1,296.00 | 5,444.4K |
| 09:40 | 1,296.00 | 1,297.00 | 1,293.00 | 1,294.00 | 10,261.0K |
| 09:45 | 1,294.00 | 1,296.00 | 1,293.00 | 1,296.00 | 4,577.9K |
| 09:50 | 1,296.00 | 1,298.00 | 1,293.00 | 1,296.00 | 6,988.8K |
| 09:55 | 1,296.00 | 1,298.00 | 1,294.00 | 1,297.00 | 3,768.4K |
| 10:00 | 1,296.00 | 1,296.00 | 1,291.00 | 1,291.00 | 7,175.7K |
| 10:05 | 1,290.00 | 1,293.00 | 1,289.00 | 1,291.00 | 6,210.9K |
| 10:10 | 1,291.00 | 1,293.00 | 1,290.00 | 1,292.00 | 2,192.8K |
| 10:15 | 1,293.00 | 1,295.00 | 1,292.00 | 1,295.00 | 3,396.3K |
| 10:20 | 1,295.00 | 1,295.00 | 1,292.00 | 1,294.00 | 3,440.7K |
| 10:25 | 1,294.00 | 1,294.00 | 1,290.00 | 1,290.00 | 3,888.8K |
| 10:30 | 1,290.00 | 1,291.00 | 1,288.00 | 1,290.00 | 5,818.4K |
| 10:35 | 1,290.00 | 1,291.00 | 1,289.00 | 1,290.00 | 2,388.2K |
| 10:40 | 1,290.00 | 1,291.00 | 1,289.00 | 1,291.00 | 2,700.7K |
| 10:45 | 1,291.00 | 1,293.00 | 1,291.00 | 1,292.00 | 3,151.5K |
| 10:50 | 1,291.00 | 1,292.00 | 1,291.00 | 1,292.00 | 1,323.5K |
| 10:55 | 1,292.00 | 1,297.00 | 1,292.00 | 1,296.00 | 7,498.0K |
| 11:00 | 1,296.00 | 1,300.00 | 1,296.00 | 1,299.00 | 4,431.2K |
| 11:05 | 1,299.00 | 1,299.00 | 1,297.00 | 1,299.00 | 1,493.7K |
| 11:10 | 1,298.00 | 1,300.00 | 1,297.00 | 1,297.00 | 4,236.5K |
| 11:15 | 1,298.00 | 1,299.00 | 1,297.00 | 1,297.00 | 891.7K |
| 11:20 | 1,297.00 | 1,298.00 | 1,296.00 | 1,297.00 | 1,232.6K |
| 11:25 | 1,298.00 | 1,299.00 | 1,296.00 | 1,298.00 | 1,280.6K |
| 11:30 | 1,298.00 | 1,298.00 | 1,296.00 | 1,296.00 | 1,295.1K |
| 11:35 | 1,296.00 | 1,297.00 | 1,295.00 | 1,296.00 | 778.7K |
| 11:40 | 1,295.00 | 1,298.00 | 1,295.00 | 1,298.00 | 802.7K |
| 11:45 | 1,298.00 | 1,300.00 | 1,297.00 | 1,300.00 | 1,435.0K |
| 11:50 | 1,300.00 | 1,300.00 | 1,298.00 | 1,299.00 | 1,037.3K |
| 11:55 | 1,299.00 | 1,300.00 | 1,297.00 | 1,298.00 | 992.0K |
| 12:00 | 1,297.00 | 1,297.00 | 1,296.00 | 1,296.00 | 1,895.1K |
| 12:05 | 1,296.00 | 1,297.00 | 1,295.00 | 1,297.00 | 289.4K |
| 12:10 | 1,296.00 | 1,297.00 | 1,296.00 | 1,297.00 | 306.4K |
| 12:15 | 1,296.00 | 1,297.00 | 1,296.00 | 1,297.00 | 738.1K |
| 12:20 | 1,296.00 | 1,298.00 | 1,296.00 | 1,297.00 | 1,070.6K |
| 12:25 | 1,297.00 | 1,297.00 | 1,295.00 | 1,295.00 | 1,133.5K |
| 12:30 | 1,295.00 | 1,296.00 | 1,294.00 | 1,295.00 | 2,402.0K |
| 12:35 | 1,295.00 | 1,295.00 | 1,292.00 | 1,293.00 | 2,389.1K |
| 12:40 | 1,292.00 | 1,293.00 | 1,291.00 | 1,292.00 | 1,422.9K |
| 12:45 | 1,292.00 | 1,293.00 | 1,291.00 | 1,292.00 | 2,748.2K |
| 12:50 | 1,291.00 | 1,292.00 | 1,291.00 | 1,292.00 | 698.3K |
| 12:55 | 1,292.00 | 1,293.00 | 1,291.00 | 1,292.00 | 2,308.5K |
| 13:00 | 1,291.00 | 1,292.00 | 1,290.00 | 1,291.00 | 1,493.6K |
| 13:05 | 1,291.00 | 1,291.00 | 1,287.00 | 1,287.00 | 13,265.3K |
| 13:10 | 1,287.00 | 1,288.00 | 1,286.00 | 1,287.00 | 7,966.0K |
| 13:15 | 1,287.00 | 1,288.00 | 1,286.00 | 1,287.00 | 4,108.3K |
| 13:20 | 1,287.00 | 1,289.00 | 1,286.00 | 1,288.00 | 2,506.2K |
| 13:25 | 1,288.00 | 1,290.00 | 1,288.00 | 1,289.00 | 2,144.8K |
| 13:30 | 1,290.00 | 1,290.00 | 1,288.00 | 1,289.00 | 4,507.0K |
| 13:35 | 1,289.00 | 1,291.00 | 1,289.00 | 1,290.00 | 2,245.5K |
| 13:40 | 1,290.00 | 1,291.00 | 1,289.00 | 1,290.00 | 1,229.1K |
| 13:45 | 1,290.00 | 1,292.00 | 1,290.00 | 1,291.00 | 3,649.5K |
| 13:50 | 1,290.00 | 1,291.00 | 1,288.00 | 1,289.00 | 894.0K |
| 13:55 | 1,289.00 | 1,291.00 | 1,288.00 | 1,289.00 | 946.9K |
| 14:00 | 1,289.00 | 1,290.00 | 1,288.00 | 1,290.00 | 1,379.4K |
| 14:05 | 1,290.00 | 1,292.00 | 1,289.00 | 1,291.00 | 2,761.6K |
| 14:10 | 1,291.00 | 1,293.00 | 1,290.00 | 1,292.00 | 2,752.0K |
| 14:15 | 1,292.00 | 1,292.00 | 1,290.00 | 1,292.00 | 808.6K |
| 14:20 | 1,291.00 | 1,291.00 | 1,289.00 | 1,290.00 | 1,899.2K |
| 14:25 | 1,289.00 | 1,290.00 | 1,288.00 | 1,290.00 | 1,904.1K |
| 14:30 | 1,290.00 | 1,290.00 | 1,289.00 | 1,290.00 | 1,250.9K |
| 14:35 | 1,290.00 | 1,292.00 | 1,289.00 | 1,292.00 | 1,240.9K |
| 14:40 | 1,291.00 | 1,292.00 | 1,290.00 | 1,291.00 | 985.9K |
| 14:45 | 1,292.00 | 1,292.00 | 1,290.00 | 1,290.00 | 513.5K |
| 14:50 | 1,290.00 | 1,291.00 | 1,289.00 | 1,290.00 | 1,472.3K |
| 14:55 | 1,290.00 | 1,292.00 | 1,290.00 | 1,292.00 | 678.1K |
| 15:00 | 1,292.00 | 1,292.00 | 1,288.00 | 1,289.00 | 1,970.9K |
| 15:05 | 1,289.00 | 1,290.00 | 1,288.00 | 1,290.00 | 905.1K |
| 15:10 | 1,289.00 | 1,291.00 | 1,288.00 | 1,291.00 | 2,414.4K |
| 15:15 | 1,290.00 | 1,291.00 | 1,289.00 | 1,290.00 | 1,796.1K |
| 15:25 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 5,717.3K |