1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,313.00 | 1,325.00 | 1,310.00 | 1,324.00 | 26,228.2K |
| 09:05 | 1,324.00 | 1,325.00 | 1,318.00 | 1,318.00 | 16,822.7K |
| 09:10 | 1,319.00 | 1,320.00 | 1,316.00 | 1,320.00 | 8,603.8K |
| 09:15 | 1,321.00 | 1,325.00 | 1,319.00 | 1,324.00 | 5,499.9K |
| 09:20 | 1,324.00 | 1,326.00 | 1,323.00 | 1,325.00 | 6,632.7K |
| 09:25 | 1,324.00 | 1,330.00 | 1,324.00 | 1,326.00 | 14,496.7K |
| 09:30 | 1,325.00 | 1,325.00 | 1,318.00 | 1,320.00 | 9,614.7K |
| 09:35 | 1,319.00 | 1,320.00 | 1,317.00 | 1,320.00 | 5,537.2K |
| 09:40 | 1,320.00 | 1,322.00 | 1,319.00 | 1,322.00 | 4,232.8K |
| 09:45 | 1,321.00 | 1,321.00 | 1,317.00 | 1,320.00 | 4,989.7K |
| 09:50 | 1,321.00 | 1,321.00 | 1,316.00 | 1,319.00 | 6,966.8K |
| 09:55 | 1,319.00 | 1,321.00 | 1,319.00 | 1,320.00 | 2,260.9K |
| 10:00 | 1,321.00 | 1,322.00 | 1,317.00 | 1,320.00 | 7,137.6K |
| 10:05 | 1,320.00 | 1,321.00 | 1,314.00 | 1,314.00 | 8,193.3K |
| 10:10 | 1,315.00 | 1,315.00 | 1,313.00 | 1,314.00 | 9,899.0K |
| 10:15 | 1,314.00 | 1,316.00 | 1,312.00 | 1,315.00 | 10,260.7K |
| 10:20 | 1,315.00 | 1,317.00 | 1,314.00 | 1,315.00 | 2,357.3K |
| 10:25 | 1,315.00 | 1,317.00 | 1,315.00 | 1,317.00 | 5,376.4K |
| 10:30 | 1,317.00 | 1,320.00 | 1,317.00 | 1,317.00 | 4,424.4K |
| 10:35 | 1,317.00 | 1,319.00 | 1,315.00 | 1,317.00 | 2,046.8K |
| 10:40 | 1,317.00 | 1,317.00 | 1,314.00 | 1,315.00 | 3,996.0K |
| 10:45 | 1,315.00 | 1,318.00 | 1,315.00 | 1,317.00 | 1,110.2K |
| 10:50 | 1,317.00 | 1,317.00 | 1,314.00 | 1,314.00 | 3,262.0K |
| 10:55 | 1,314.00 | 1,316.00 | 1,314.00 | 1,315.00 | 1,209.9K |
| 11:00 | 1,315.00 | 1,316.00 | 1,314.00 | 1,316.00 | 834.8K |
| 11:05 | 1,316.00 | 1,317.00 | 1,315.00 | 1,316.00 | 819.3K |
| 11:10 | 1,316.00 | 1,317.00 | 1,314.00 | 1,315.00 | 897.8K |
| 11:15 | 1,315.00 | 1,317.00 | 1,313.00 | 1,317.00 | 4,860.1K |
| 11:20 | 1,317.00 | 1,317.00 | 1,313.00 | 1,314.00 | 1,287.0K |
| 11:25 | 1,314.00 | 1,316.00 | 1,312.00 | 1,316.00 | 4,052.3K |
| 11:30 | 1,316.00 | 1,318.00 | 1,314.00 | 1,314.00 | 2,736.6K |
| 11:35 | 1,314.00 | 1,316.00 | 1,313.00 | 1,314.00 | 1,168.2K |
| 11:40 | 1,314.00 | 1,316.00 | 1,314.00 | 1,314.00 | 1,075.5K |
| 11:45 | 1,315.00 | 1,317.00 | 1,315.00 | 1,316.00 | 1,244.2K |
| 11:50 | 1,316.00 | 1,317.00 | 1,315.00 | 1,316.00 | 515.0K |
| 11:55 | 1,316.00 | 1,318.00 | 1,316.00 | 1,318.00 | 3,653.1K |
| 12:00 | 1,318.00 | 1,318.00 | 1,316.00 | 1,316.00 | 1,080.4K |
| 12:05 | 1,316.00 | 1,316.00 | 1,315.00 | 1,316.00 | 398.9K |
| 12:10 | 1,317.00 | 1,317.00 | 1,312.00 | 1,313.00 | 4,665.6K |
| 12:15 | 1,311.00 | 1,314.00 | 1,311.00 | 1,313.00 | 3,908.7K |
| 12:20 | 1,313.00 | 1,313.00 | 1,312.00 | 1,312.00 | 1,389.0K |
| 12:25 | 1,312.00 | 1,313.00 | 1,311.00 | 1,313.00 | 436.0K |
| 12:30 | 1,313.00 | 1,314.00 | 1,312.00 | 1,312.00 | 2,351.4K |
| 12:35 | 1,311.00 | 1,312.00 | 1,309.00 | 1,310.00 | 6,852.6K |
| 12:40 | 1,310.00 | 1,313.00 | 1,310.00 | 1,313.00 | 2,806.2K |
| 12:45 | 1,312.00 | 1,316.00 | 1,312.00 | 1,314.00 | 4,397.5K |
| 12:50 | 1,315.00 | 1,317.00 | 1,314.00 | 1,316.00 | 3,456.0K |
| 12:55 | 1,315.00 | 1,317.00 | 1,314.00 | 1,315.00 | 507.4K |
| 13:00 | 1,315.00 | 1,316.00 | 1,314.00 | 1,315.00 | 501.5K |
| 13:05 | 1,314.00 | 1,315.00 | 1,314.00 | 1,314.00 | 1,516.5K |
| 13:10 | 1,314.00 | 1,315.00 | 1,314.00 | 1,315.00 | 506.1K |
| 13:15 | 1,315.00 | 1,316.00 | 1,314.00 | 1,315.00 | 370.7K |
| 13:20 | 1,314.00 | 1,315.00 | 1,313.00 | 1,314.00 | 1,734.0K |
| 13:25 | 1,314.00 | 1,315.00 | 1,312.00 | 1,312.00 | 2,096.9K |
| 13:30 | 1,312.00 | 1,313.00 | 1,310.00 | 1,312.00 | 3,922.3K |
| 13:35 | 1,311.00 | 1,312.00 | 1,310.00 | 1,311.00 | 1,730.4K |
| 13:40 | 1,311.00 | 1,312.00 | 1,310.00 | 1,312.00 | 724.1K |
| 13:45 | 1,311.00 | 1,312.00 | 1,310.00 | 1,312.00 | 1,105.4K |
| 13:50 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 188.1K |
| 13:55 | 1,312.00 | 1,313.00 | 1,311.00 | 1,312.00 | 2,134.2K |
| 14:00 | 1,312.00 | 1,314.00 | 1,311.00 | 1,311.00 | 1,943.3K |
| 14:05 | 1,311.00 | 1,313.00 | 1,310.00 | 1,313.00 | 1,282.6K |
| 14:10 | 1,314.00 | 1,314.00 | 1,312.00 | 1,314.00 | 693.4K |
| 14:15 | 1,314.00 | 1,315.00 | 1,312.00 | 1,313.00 | 2,292.8K |
| 14:20 | 1,313.00 | 1,315.00 | 1,311.00 | 1,314.00 | 2,228.9K |
| 14:25 | 1,314.00 | 1,315.00 | 1,313.00 | 1,313.00 | 1,279.5K |
| 14:30 | 1,314.00 | 1,314.00 | 1,313.00 | 1,313.00 | 686.6K |
| 14:35 | 1,313.00 | 1,313.00 | 1,312.00 | 1,313.00 | 302.7K |
| 14:40 | 1,313.00 | 1,314.00 | 1,311.00 | 1,312.00 | 1,183.4K |
| 14:45 | 1,312.00 | 1,312.00 | 1,310.00 | 1,311.00 | 2,036.1K |
| 14:50 | 1,311.00 | 1,314.00 | 1,310.00 | 1,313.00 | 2,231.9K |
| 14:55 | 1,313.00 | 1,315.00 | 1,313.00 | 1,313.00 | 2,347.3K |
| 15:00 | 1,314.00 | 1,314.00 | 1,311.00 | 1,312.00 | 1,208.3K |
| 15:05 | 1,312.00 | 1,312.00 | 1,309.00 | 1,311.00 | 3,179.8K |
| 15:10 | 1,311.00 | 1,312.00 | 1,310.00 | 1,311.00 | 1,390.1K |
| 15:15 | 1,311.00 | 1,312.00 | 1,310.00 | 1,310.00 | 3,959.1K |
| 15:25 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 5,531.0K |