1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,296.00 | 1,307.00 | 1,295.00 | 1,306.00 | 36,032.6K |
| 09:05 | 1,306.00 | 1,309.00 | 1,302.00 | 1,307.00 | 17,672.0K |
| 09:10 | 1,306.00 | 1,311.00 | 1,306.00 | 1,310.00 | 11,123.3K |
| 09:15 | 1,311.00 | 1,311.00 | 1,304.00 | 1,305.00 | 11,609.1K |
| 09:20 | 1,305.00 | 1,307.00 | 1,303.00 | 1,306.00 | 7,584.3K |
| 09:25 | 1,306.00 | 1,310.00 | 1,303.00 | 1,304.00 | 9,914.3K |
| 09:30 | 1,303.00 | 1,306.00 | 1,300.00 | 1,302.00 | 27,618.5K |
| 09:35 | 1,303.00 | 1,304.00 | 1,302.00 | 1,304.00 | 6,191.2K |
| 09:40 | 1,304.00 | 1,315.00 | 1,304.00 | 1,313.00 | 17,872.6K |
| 09:45 | 1,313.00 | 1,317.00 | 1,312.00 | 1,315.00 | 8,867.9K |
| 09:50 | 1,314.00 | 1,315.00 | 1,310.00 | 1,310.00 | 4,396.7K |
| 09:55 | 1,310.00 | 1,311.00 | 1,308.00 | 1,309.00 | 4,850.9K |
| 10:00 | 1,308.00 | 1,310.00 | 1,304.00 | 1,306.00 | 7,755.6K |
| 10:05 | 1,306.00 | 1,308.00 | 1,305.00 | 1,307.00 | 5,351.0K |
| 10:10 | 1,307.00 | 1,310.00 | 1,307.00 | 1,310.00 | 2,700.1K |
| 10:15 | 1,309.00 | 1,311.00 | 1,307.00 | 1,311.00 | 4,145.2K |
| 10:20 | 1,311.00 | 1,313.00 | 1,310.00 | 1,313.00 | 3,766.9K |
| 10:25 | 1,313.00 | 1,315.00 | 1,310.00 | 1,310.00 | 2,411.8K |
| 10:30 | 1,310.00 | 1,312.00 | 1,310.00 | 1,312.00 | 2,127.9K |
| 10:35 | 1,311.00 | 1,312.00 | 1,310.00 | 1,311.00 | 1,887.7K |
| 10:40 | 1,311.00 | 1,312.00 | 1,308.00 | 1,309.00 | 1,102.5K |
| 10:45 | 1,309.00 | 1,312.00 | 1,309.00 | 1,310.00 | 2,827.0K |
| 10:50 | 1,310.00 | 1,314.00 | 1,308.00 | 1,313.00 | 2,494.8K |
| 10:55 | 1,313.00 | 1,314.00 | 1,312.00 | 1,314.00 | 1,639.3K |
| 11:00 | 1,314.00 | 1,314.00 | 1,311.00 | 1,312.00 | 971.7K |
| 11:05 | 1,313.00 | 1,313.00 | 1,311.00 | 1,312.00 | 671.2K |
| 11:10 | 1,311.00 | 1,313.00 | 1,310.00 | 1,312.00 | 1,277.6K |
| 11:15 | 1,311.00 | 1,313.00 | 1,310.00 | 1,313.00 | 682.7K |
| 11:20 | 1,312.00 | 1,318.00 | 1,312.00 | 1,318.00 | 4,106.5K |
| 11:25 | 1,319.00 | 1,319.00 | 1,314.00 | 1,314.00 | 6,220.1K |
| 11:30 | 1,314.00 | 1,318.00 | 1,314.00 | 1,317.00 | 1,442.5K |
| 11:35 | 1,317.00 | 1,319.00 | 1,316.00 | 1,316.00 | 1,306.1K |
| 11:40 | 1,317.00 | 1,317.00 | 1,315.00 | 1,315.00 | 396.1K |
| 11:45 | 1,315.00 | 1,316.00 | 1,313.00 | 1,314.00 | 2,148.5K |
| 11:50 | 1,313.00 | 1,316.00 | 1,313.00 | 1,316.00 | 621.8K |
| 11:55 | 1,316.00 | 1,316.00 | 1,314.00 | 1,314.00 | 865.8K |
| 12:00 | 1,314.00 | 1,315.00 | 1,312.00 | 1,314.00 | 2,883.0K |
| 12:05 | 1,314.00 | 1,315.00 | 1,312.00 | 1,314.00 | 700.7K |
| 12:10 | 1,314.00 | 1,316.00 | 1,313.00 | 1,316.00 | 770.1K |
| 12:15 | 1,316.00 | 1,317.00 | 1,315.00 | 1,317.00 | 620.3K |
| 12:20 | 1,317.00 | 1,318.00 | 1,316.00 | 1,317.00 | 798.0K |
| 12:25 | 1,317.00 | 1,317.00 | 1,312.00 | 1,314.00 | 2,614.1K |
| 12:30 | 1,313.00 | 1,314.00 | 1,311.00 | 1,312.00 | 3,406.0K |
| 12:35 | 1,313.00 | 1,313.00 | 1,311.00 | 1,312.00 | 1,086.0K |
| 12:40 | 1,311.00 | 1,313.00 | 1,311.00 | 1,312.00 | 3,122.1K |
| 12:45 | 1,312.00 | 1,313.00 | 1,310.00 | 1,310.00 | 2,110.7K |
| 12:50 | 1,310.00 | 1,312.00 | 1,309.00 | 1,312.00 | 2,007.3K |
| 12:55 | 1,312.00 | 1,314.00 | 1,311.00 | 1,312.00 | 1,796.0K |
| 13:00 | 1,312.00 | 1,314.00 | 1,311.00 | 1,314.00 | 844.9K |
| 13:05 | 1,314.00 | 1,314.00 | 1,311.00 | 1,312.00 | 1,282.2K |
| 13:10 | 1,312.00 | 1,313.00 | 1,311.00 | 1,313.00 | 1,182.1K |
| 13:15 | 1,313.00 | 1,314.00 | 1,312.00 | 1,314.00 | 649.6K |
| 13:20 | 1,314.00 | 1,316.00 | 1,314.00 | 1,316.00 | 2,585.6K |
| 13:25 | 1,316.00 | 1,317.00 | 1,314.00 | 1,315.00 | 550.1K |
| 13:30 | 1,314.00 | 1,316.00 | 1,314.00 | 1,314.00 | 597.9K |
| 13:35 | 1,315.00 | 1,316.00 | 1,314.00 | 1,316.00 | 537.4K |
| 13:40 | 1,316.00 | 1,316.00 | 1,314.00 | 1,315.00 | 831.4K |
| 13:45 | 1,316.00 | 1,316.00 | 1,314.00 | 1,314.00 | 1,150.9K |
| 13:50 | 1,314.00 | 1,314.00 | 1,312.00 | 1,313.00 | 802.7K |
| 13:55 | 1,312.00 | 1,313.00 | 1,311.00 | 1,312.00 | 988.9K |
| 14:00 | 1,313.00 | 1,313.00 | 1,311.00 | 1,312.00 | 837.6K |
| 14:05 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 118.3K |
| 14:10 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 1,631.4K |
| 14:15 | 1,312.00 | 1,313.00 | 1,311.00 | 1,313.00 | 3,464.4K |
| 14:20 | 1,312.00 | 1,314.00 | 1,311.00 | 1,313.00 | 706.7K |
| 14:25 | 1,313.00 | 1,315.00 | 1,313.00 | 1,314.00 | 1,120.2K |
| 14:30 | 1,314.00 | 1,315.00 | 1,312.00 | 1,312.00 | 890.3K |
| 14:35 | 1,311.00 | 1,312.00 | 1,308.00 | 1,311.00 | 2,719.5K |
| 14:40 | 1,311.00 | 1,312.00 | 1,309.00 | 1,310.00 | 751.3K |
| 14:45 | 1,309.00 | 1,311.00 | 1,308.00 | 1,310.00 | 1,771.4K |
| 14:50 | 1,310.00 | 1,314.00 | 1,310.00 | 1,313.00 | 1,797.2K |
| 14:55 | 1,313.00 | 1,314.00 | 1,313.00 | 1,314.00 | 1,564.0K |
| 15:00 | 1,313.00 | 1,315.00 | 1,312.00 | 1,314.00 | 2,358.2K |
| 15:05 | 1,315.00 | 1,315.00 | 1,313.00 | 1,314.00 | 677.4K |
| 15:10 | 1,313.00 | 1,315.00 | 1,313.00 | 1,314.00 | 730.8K |
| 15:15 | 1,314.00 | 1,315.00 | 1,313.00 | 1,314.00 | 3,451.2K |
| 15:25 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 2,013.0K |