1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,287.00 | 1,298.00 | 1,287.00 | 1,295.00 | 24,381.9K |
| 09:05 | 1,295.00 | 1,302.00 | 1,294.00 | 1,301.00 | 14,204.0K |
| 09:10 | 1,301.00 | 1,306.00 | 1,299.00 | 1,304.00 | 15,244.4K |
| 09:15 | 1,304.00 | 1,310.00 | 1,304.00 | 1,310.00 | 10,922.4K |
| 09:20 | 1,311.00 | 1,312.00 | 1,309.00 | 1,311.00 | 15,881.8K |
| 09:25 | 1,311.00 | 1,311.00 | 1,306.00 | 1,308.00 | 6,099.2K |
| 09:30 | 1,307.00 | 1,309.00 | 1,301.00 | 1,304.00 | 6,813.9K |
| 09:35 | 1,304.00 | 1,304.00 | 1,297.00 | 1,299.00 | 8,805.0K |
| 09:40 | 1,299.00 | 1,302.00 | 1,298.00 | 1,301.00 | 4,440.5K |
| 09:45 | 1,302.00 | 1,303.00 | 1,300.00 | 1,302.00 | 2,810.7K |
| 09:50 | 1,302.00 | 1,304.00 | 1,300.00 | 1,301.00 | 2,918.4K |
| 09:55 | 1,301.00 | 1,303.00 | 1,300.00 | 1,302.00 | 1,470.7K |
| 10:00 | 1,302.00 | 1,305.00 | 1,300.00 | 1,304.00 | 2,848.9K |
| 10:05 | 1,304.00 | 1,306.00 | 1,302.00 | 1,305.00 | 1,785.7K |
| 10:10 | 1,305.00 | 1,306.00 | 1,302.00 | 1,303.00 | 1,134.9K |
| 10:15 | 1,303.00 | 1,306.00 | 1,302.00 | 1,304.00 | 1,088.6K |
| 10:20 | 1,304.00 | 1,307.00 | 1,304.00 | 1,307.00 | 2,789.6K |
| 10:25 | 1,307.00 | 1,308.00 | 1,303.00 | 1,304.00 | 1,288.7K |
| 10:30 | 1,305.00 | 1,309.00 | 1,305.00 | 1,309.00 | 4,203.6K |
| 10:35 | 1,309.00 | 1,310.00 | 1,308.00 | 1,309.00 | 3,574.5K |
| 10:40 | 1,308.00 | 1,311.00 | 1,308.00 | 1,310.00 | 2,824.0K |
| 10:45 | 1,311.00 | 1,312.00 | 1,309.00 | 1,309.00 | 3,954.4K |
| 10:50 | 1,308.00 | 1,309.00 | 1,307.00 | 1,308.00 | 1,430.5K |
| 10:55 | 1,307.00 | 1,310.00 | 1,307.00 | 1,310.00 | 875.2K |
| 11:00 | 1,310.00 | 1,311.00 | 1,309.00 | 1,310.00 | 1,895.3K |
| 11:05 | 1,309.00 | 1,312.00 | 1,309.00 | 1,311.00 | 1,198.8K |
| 11:10 | 1,310.00 | 1,310.00 | 1,307.00 | 1,307.00 | 1,117.2K |
| 11:15 | 1,307.00 | 1,307.00 | 1,306.00 | 1,307.00 | 1,801.7K |
| 11:20 | 1,307.00 | 1,310.00 | 1,307.00 | 1,310.00 | 1,756.6K |
| 11:25 | 1,311.00 | 1,311.00 | 1,309.00 | 1,311.00 | 1,333.7K |
| 11:30 | 1,311.00 | 1,313.00 | 1,311.00 | 1,313.00 | 1,951.6K |
| 11:35 | 1,312.00 | 1,314.00 | 1,311.00 | 1,312.00 | 3,355.6K |
| 11:40 | 1,312.00 | 1,314.00 | 1,312.00 | 1,313.00 | 795.8K |
| 11:45 | 1,313.00 | 1,314.00 | 1,312.00 | 1,313.00 | 1,081.6K |
| 11:50 | 1,312.00 | 1,313.00 | 1,310.00 | 1,310.00 | 1,722.1K |
| 11:55 | 1,310.00 | 1,312.00 | 1,308.00 | 1,309.00 | 4,004.2K |
| 12:00 | 1,308.00 | 1,311.00 | 1,308.00 | 1,310.00 | 999.3K |
| 12:05 | 1,311.00 | 1,311.00 | 1,308.00 | 1,309.00 | 657.9K |
| 12:10 | 1,309.00 | 1,310.00 | 1,308.00 | 1,309.00 | 734.0K |
| 12:15 | 1,308.00 | 1,310.00 | 1,308.00 | 1,310.00 | 898.1K |
| 12:20 | 1,310.00 | 1,311.00 | 1,309.00 | 1,310.00 | 732.6K |
| 12:25 | 1,310.00 | 1,311.00 | 1,310.00 | 1,311.00 | 273.8K |
| 12:30 | 1,310.00 | 1,311.00 | 1,309.00 | 1,309.00 | 352.8K |
| 12:35 | 1,309.00 | 1,309.00 | 1,307.00 | 1,308.00 | 987.2K |
| 12:40 | 1,307.00 | 1,308.00 | 1,306.00 | 1,306.00 | 1,163.7K |
| 12:45 | 1,306.00 | 1,307.00 | 1,305.00 | 1,306.00 | 1,069.0K |
| 12:50 | 1,306.00 | 1,308.00 | 1,305.00 | 1,306.00 | 1,210.6K |
| 12:55 | 1,306.00 | 1,307.00 | 1,305.00 | 1,307.00 | 695.9K |
| 13:00 | 1,307.00 | 1,308.00 | 1,306.00 | 1,307.00 | 782.9K |
| 13:05 | 1,306.00 | 1,307.00 | 1,306.00 | 1,307.00 | 199.0K |
| 13:10 | 1,307.00 | 1,308.00 | 1,306.00 | 1,308.00 | 833.0K |
| 13:15 | 1,308.00 | 1,309.00 | 1,307.00 | 1,309.00 | 1,050.7K |
| 13:20 | 1,309.00 | 1,309.00 | 1,306.00 | 1,306.00 | 505.8K |
| 13:25 | 1,306.00 | 1,307.00 | 1,306.00 | 1,307.00 | 758.0K |
| 13:30 | 1,306.00 | 1,308.00 | 1,306.00 | 1,306.00 | 827.6K |
| 13:35 | 1,306.00 | 1,307.00 | 1,305.00 | 1,307.00 | 1,621.0K |
| 13:40 | 1,307.00 | 1,309.00 | 1,306.00 | 1,309.00 | 1,298.1K |
| 13:45 | 1,309.00 | 1,310.00 | 1,308.00 | 1,310.00 | 1,262.1K |
| 13:50 | 1,309.00 | 1,311.00 | 1,309.00 | 1,310.00 | 1,185.8K |
| 13:55 | 1,310.00 | 1,311.00 | 1,309.00 | 1,310.00 | 843.9K |
| 14:00 | 1,310.00 | 1,310.00 | 1,309.00 | 1,309.00 | 961.1K |
| 14:05 | 1,310.00 | 1,310.00 | 1,308.00 | 1,310.00 | 858.9K |
| 14:10 | 1,309.00 | 1,310.00 | 1,308.00 | 1,310.00 | 1,482.6K |
| 14:15 | 1,310.00 | 1,310.00 | 1,309.00 | 1,309.00 | 632.4K |
| 14:20 | 1,309.00 | 1,311.00 | 1,309.00 | 1,310.00 | 656.3K |
| 14:25 | 1,311.00 | 1,311.00 | 1,307.00 | 1,307.00 | 1,772.4K |
| 14:30 | 1,306.00 | 1,310.00 | 1,306.00 | 1,310.00 | 1,088.1K |
| 14:35 | 1,310.00 | 1,310.00 | 1,308.00 | 1,309.00 | 780.2K |
| 14:40 | 1,309.00 | 1,310.00 | 1,309.00 | 1,310.00 | 1,014.3K |
| 14:45 | 1,310.00 | 1,311.00 | 1,309.00 | 1,310.00 | 585.0K |
| 14:50 | 1,310.00 | 1,311.00 | 1,309.00 | 1,309.00 | 1,056.3K |
| 14:55 | 1,310.00 | 1,312.00 | 1,309.00 | 1,312.00 | 870.5K |
| 15:00 | 1,312.00 | 1,312.00 | 1,310.00 | 1,310.00 | 1,889.8K |
| 15:05 | 1,311.00 | 1,313.00 | 1,310.00 | 1,312.00 | 3,793.1K |
| 15:10 | 1,312.00 | 1,314.00 | 1,312.00 | 1,313.00 | 2,299.6K |
| 15:15 | 1,312.00 | 1,314.00 | 1,312.00 | 1,313.00 | 2,795.8K |
| 15:25 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 3,366.5K |