1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,326.00 | 1,326.00 | 1,311.00 | 1,314.00 | 39,791.8K |
| 09:05 | 1,313.00 | 1,318.00 | 1,310.00 | 1,312.00 | 24,648.8K |
| 09:10 | 1,312.00 | 1,324.00 | 1,311.00 | 1,323.00 | 13,037.8K |
| 09:15 | 1,323.00 | 1,324.00 | 1,318.00 | 1,321.00 | 11,537.3K |
| 09:20 | 1,320.00 | 1,320.00 | 1,311.00 | 1,313.00 | 17,575.1K |
| 09:25 | 1,313.00 | 1,314.00 | 1,312.00 | 1,312.00 | 10,862.2K |
| 09:30 | 1,311.00 | 1,314.00 | 1,309.00 | 1,313.00 | 13,091.5K |
| 09:35 | 1,313.00 | 1,315.00 | 1,312.00 | 1,315.00 | 5,439.3K |
| 09:40 | 1,314.00 | 1,318.00 | 1,314.00 | 1,316.00 | 6,015.3K |
| 09:45 | 1,316.00 | 1,316.00 | 1,312.00 | 1,315.00 | 3,330.2K |
| 09:50 | 1,315.00 | 1,317.00 | 1,314.00 | 1,317.00 | 4,669.4K |
| 09:55 | 1,317.00 | 1,321.00 | 1,317.00 | 1,318.00 | 9,675.0K |
| 10:00 | 1,317.00 | 1,321.00 | 1,315.00 | 1,320.00 | 7,828.4K |
| 10:05 | 1,320.00 | 1,323.00 | 1,320.00 | 1,320.00 | 5,812.3K |
| 10:10 | 1,320.00 | 1,321.00 | 1,317.00 | 1,318.00 | 3,282.4K |
| 10:15 | 1,318.00 | 1,319.00 | 1,314.00 | 1,315.00 | 3,550.4K |
| 10:20 | 1,315.00 | 1,317.00 | 1,313.00 | 1,314.00 | 3,042.1K |
| 10:25 | 1,313.00 | 1,316.00 | 1,313.00 | 1,316.00 | 3,775.2K |
| 10:30 | 1,315.00 | 1,318.00 | 1,315.00 | 1,317.00 | 3,286.5K |
| 10:35 | 1,318.00 | 1,318.00 | 1,316.00 | 1,317.00 | 2,668.5K |
| 10:40 | 1,317.00 | 1,319.00 | 1,316.00 | 1,318.00 | 3,794.1K |
| 10:45 | 1,318.00 | 1,320.00 | 1,318.00 | 1,319.00 | 2,412.8K |
| 10:50 | 1,320.00 | 1,320.00 | 1,316.00 | 1,318.00 | 2,540.6K |
| 10:55 | 1,318.00 | 1,321.00 | 1,317.00 | 1,320.00 | 1,820.9K |
| 11:00 | 1,320.00 | 1,322.00 | 1,318.00 | 1,319.00 | 3,413.2K |
| 11:05 | 1,319.00 | 1,319.00 | 1,316.00 | 1,317.00 | 1,894.2K |
| 11:10 | 1,316.00 | 1,318.00 | 1,316.00 | 1,316.00 | 663.1K |
| 11:15 | 1,317.00 | 1,318.00 | 1,316.00 | 1,317.00 | 1,651.3K |
| 11:20 | 1,317.00 | 1,320.00 | 1,317.00 | 1,320.00 | 1,331.8K |
| 11:25 | 1,320.00 | 1,324.00 | 1,319.00 | 1,322.00 | 7,315.6K |
| 11:30 | 1,323.00 | 1,323.00 | 1,320.00 | 1,322.00 | 1,048.9K |
| 11:35 | 1,322.00 | 1,322.00 | 1,320.00 | 1,321.00 | 841.0K |
| 11:40 | 1,320.00 | 1,322.00 | 1,320.00 | 1,321.00 | 710.6K |
| 11:45 | 1,321.00 | 1,321.00 | 1,319.00 | 1,320.00 | 1,192.0K |
| 11:50 | 1,319.00 | 1,321.00 | 1,318.00 | 1,321.00 | 603.5K |
| 11:55 | 1,322.00 | 1,325.00 | 1,321.00 | 1,324.00 | 2,307.5K |
| 12:00 | 1,324.00 | 1,325.00 | 1,323.00 | 1,324.00 | 1,077.6K |
| 12:05 | 1,324.00 | 1,325.00 | 1,323.00 | 1,324.00 | 1,364.0K |
| 12:10 | 1,324.00 | 1,325.00 | 1,323.00 | 1,323.00 | 2,660.6K |
| 12:15 | 1,323.00 | 1,325.00 | 1,323.00 | 1,325.00 | 2,512.4K |
| 12:20 | 1,325.00 | 1,327.00 | 1,325.00 | 1,326.00 | 1,834.4K |
| 12:25 | 1,327.00 | 1,327.00 | 1,325.00 | 1,325.00 | 1,021.2K |
| 12:30 | 1,325.00 | 1,326.00 | 1,324.00 | 1,325.00 | 2,315.9K |
| 12:35 | 1,325.00 | 1,326.00 | 1,323.00 | 1,323.00 | 2,444.6K |
| 12:40 | 1,323.00 | 1,327.00 | 1,323.00 | 1,326.00 | 1,777.8K |
| 12:45 | 1,326.00 | 1,327.00 | 1,325.00 | 1,326.00 | 4,716.7K |
| 12:50 | 1,326.00 | 1,328.00 | 1,325.00 | 1,327.00 | 1,494.9K |
| 12:55 | 1,327.00 | 1,329.00 | 1,327.00 | 1,329.00 | 3,085.9K |
| 13:00 | 1,329.00 | 1,329.00 | 1,325.00 | 1,327.00 | 2,048.4K |
| 13:05 | 1,327.00 | 1,328.00 | 1,325.00 | 1,325.00 | 1,231.1K |
| 13:10 | 1,325.00 | 1,328.00 | 1,324.00 | 1,327.00 | 1,817.6K |
| 13:15 | 1,327.00 | 1,328.00 | 1,326.00 | 1,327.00 | 794.8K |
| 13:20 | 1,327.00 | 1,328.00 | 1,325.00 | 1,327.00 | 2,085.8K |
| 13:25 | 1,326.00 | 1,329.00 | 1,326.00 | 1,328.00 | 878.6K |
| 13:30 | 1,327.00 | 1,330.00 | 1,327.00 | 1,330.00 | 1,801.6K |
| 13:35 | 1,330.00 | 1,330.00 | 1,327.00 | 1,328.00 | 1,501.3K |
| 13:40 | 1,328.00 | 1,329.00 | 1,327.00 | 1,328.00 | 801.7K |
| 13:45 | 1,328.00 | 1,328.00 | 1,325.00 | 1,325.00 | 1,917.3K |
| 13:50 | 1,325.00 | 1,326.00 | 1,322.00 | 1,323.00 | 2,931.1K |
| 13:55 | 1,323.00 | 1,325.00 | 1,323.00 | 1,323.00 | 773.3K |
| 14:00 | 1,323.00 | 1,324.00 | 1,319.00 | 1,321.00 | 5,956.6K |
| 14:05 | 1,320.00 | 1,321.00 | 1,319.00 | 1,320.00 | 1,963.0K |
| 14:10 | 1,320.00 | 1,321.00 | 1,319.00 | 1,319.00 | 3,328.3K |
| 14:15 | 1,319.00 | 1,321.00 | 1,318.00 | 1,321.00 | 1,807.9K |
| 14:20 | 1,320.00 | 1,321.00 | 1,319.00 | 1,321.00 | 1,470.4K |
| 14:25 | 1,320.00 | 1,321.00 | 1,318.00 | 1,318.00 | 2,756.0K |
| 14:30 | 1,319.00 | 1,320.00 | 1,318.00 | 1,319.00 | 1,893.6K |
| 14:35 | 1,319.00 | 1,320.00 | 1,318.00 | 1,319.00 | 2,254.7K |
| 14:40 | 1,320.00 | 1,321.00 | 1,318.00 | 1,318.00 | 2,413.5K |
| 14:45 | 1,318.00 | 1,319.00 | 1,317.00 | 1,317.00 | 4,295.0K |
| 14:50 | 1,316.00 | 1,318.00 | 1,316.00 | 1,318.00 | 2,015.3K |
| 14:55 | 1,318.00 | 1,320.00 | 1,317.00 | 1,320.00 | 4,071.1K |
| 15:00 | 1,319.00 | 1,321.00 | 1,319.00 | 1,321.00 | 4,855.5K |
| 15:05 | 1,321.00 | 1,321.00 | 1,319.00 | 1,320.00 | 2,374.1K |
| 15:10 | 1,319.00 | 1,321.00 | 1,319.00 | 1,320.00 | 2,240.4K |
| 15:15 | 1,320.00 | 1,322.00 | 1,320.00 | 1,321.00 | 4,013.9K |
| 15:25 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 3,493.7K |