1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,146.00 | 1,153.00 | 1,142.00 | 1,149.00 | 46,596.5K |
| 09:05 | 1,149.00 | 1,151.00 | 1,146.00 | 1,150.00 | 28,163.6K |
| 09:10 | 1,152.00 | 1,152.00 | 1,144.00 | 1,147.00 | 20,102.9K |
| 09:15 | 1,148.00 | 1,149.00 | 1,145.00 | 1,148.00 | 14,180.1K |
| 09:20 | 1,148.00 | 1,152.00 | 1,147.00 | 1,152.00 | 8,071.2K |
| 09:25 | 1,152.00 | 1,155.00 | 1,148.00 | 1,154.00 | 12,439.9K |
| 09:30 | 1,154.00 | 1,155.00 | 1,147.00 | 1,148.00 | 8,555.2K |
| 09:35 | 1,148.00 | 1,150.00 | 1,146.00 | 1,147.00 | 13,818.9K |
| 09:40 | 1,147.00 | 1,147.00 | 1,144.00 | 1,145.00 | 9,349.8K |
| 09:45 | 1,145.00 | 1,146.00 | 1,143.00 | 1,145.00 | 12,211.6K |
| 09:50 | 1,144.00 | 1,146.00 | 1,143.00 | 1,145.00 | 10,388.4K |
| 09:55 | 1,145.00 | 1,145.00 | 1,140.00 | 1,140.00 | 19,754.6K |
| 10:00 | 1,139.00 | 1,141.00 | 1,137.00 | 1,139.00 | 20,056.3K |
| 10:05 | 1,139.00 | 1,140.00 | 1,134.00 | 1,135.00 | 17,829.2K |
| 10:10 | 1,136.00 | 1,142.00 | 1,136.00 | 1,140.00 | 12,158.7K |
| 10:15 | 1,139.00 | 1,140.00 | 1,138.00 | 1,139.00 | 4,445.1K |
| 10:20 | 1,139.00 | 1,139.00 | 1,137.00 | 1,138.00 | 4,940.5K |
| 10:25 | 1,138.00 | 1,139.00 | 1,136.00 | 1,136.00 | 3,431.2K |
| 10:30 | 1,137.00 | 1,138.00 | 1,134.00 | 1,135.00 | 7,022.0K |
| 10:35 | 1,135.00 | 1,136.00 | 1,133.00 | 1,134.00 | 12,557.7K |
| 10:40 | 1,134.00 | 1,135.00 | 1,133.00 | 1,134.00 | 3,367.8K |
| 10:45 | 1,135.00 | 1,136.00 | 1,133.00 | 1,135.00 | 6,279.4K |
| 10:50 | 1,135.00 | 1,135.00 | 1,131.00 | 1,132.00 | 16,870.5K |
| 10:55 | 1,131.00 | 1,131.00 | 1,129.00 | 1,131.00 | 13,554.8K |
| 11:00 | 1,131.00 | 1,132.00 | 1,129.00 | 1,132.00 | 9,574.1K |
| 11:05 | 1,132.00 | 1,133.00 | 1,130.00 | 1,131.00 | 2,496.9K |
| 11:10 | 1,131.00 | 1,133.00 | 1,130.00 | 1,133.00 | 1,683.2K |
| 11:15 | 1,133.00 | 1,135.00 | 1,131.00 | 1,134.00 | 3,254.9K |
| 11:20 | 1,134.00 | 1,135.00 | 1,130.00 | 1,130.00 | 4,262.2K |
| 11:25 | 1,131.00 | 1,131.00 | 1,128.00 | 1,130.00 | 4,555.3K |
| 11:30 | 1,130.00 | 1,133.00 | 1,129.00 | 1,133.00 | 2,558.2K |
| 11:35 | 1,133.00 | 1,133.00 | 1,132.00 | 1,133.00 | 1,768.2K |
| 11:40 | 1,133.00 | 1,133.00 | 1,131.00 | 1,132.00 | 1,440.9K |
| 11:45 | 1,132.00 | 1,134.00 | 1,131.00 | 1,134.00 | 1,569.9K |
| 11:50 | 1,134.00 | 1,135.00 | 1,133.00 | 1,135.00 | 3,818.2K |
| 11:55 | 1,135.00 | 1,136.00 | 1,132.00 | 1,132.00 | 4,235.4K |
| 12:00 | 1,133.00 | 1,134.00 | 1,131.00 | 1,131.00 | 2,482.5K |
| 12:05 | 1,132.00 | 1,132.00 | 1,131.00 | 1,132.00 | 910.7K |
| 12:10 | 1,131.00 | 1,132.00 | 1,130.00 | 1,131.00 | 2,293.9K |
| 12:15 | 1,131.00 | 1,132.00 | 1,130.00 | 1,131.00 | 581.0K |
| 12:20 | 1,132.00 | 1,133.00 | 1,131.00 | 1,132.00 | 1,896.4K |
| 12:25 | 1,132.00 | 1,134.00 | 1,132.00 | 1,134.00 | 1,940.2K |
| 12:30 | 1,134.00 | 1,134.00 | 1,131.00 | 1,133.00 | 1,043.4K |
| 12:35 | 1,133.00 | 1,133.00 | 1,131.00 | 1,133.00 | 1,348.4K |
| 12:40 | 1,134.00 | 1,135.00 | 1,133.00 | 1,135.00 | 2,194.3K |
| 12:45 | 1,135.00 | 1,135.00 | 1,131.00 | 1,132.00 | 1,739.0K |
| 12:50 | 1,132.00 | 1,135.00 | 1,132.00 | 1,134.00 | 1,481.2K |
| 12:55 | 1,134.00 | 1,135.00 | 1,132.00 | 1,133.00 | 1,097.4K |
| 13:00 | 1,132.00 | 1,133.00 | 1,131.00 | 1,131.00 | 2,025.2K |
| 13:05 | 1,131.00 | 1,132.00 | 1,129.00 | 1,130.00 | 10,321.0K |
| 13:10 | 1,131.00 | 1,132.00 | 1,129.00 | 1,132.00 | 3,125.9K |
| 13:15 | 1,132.00 | 1,132.00 | 1,128.00 | 1,129.00 | 6,048.9K |
| 13:20 | 1,130.00 | 1,130.00 | 1,127.00 | 1,128.00 | 4,877.9K |
| 13:25 | 1,128.00 | 1,130.00 | 1,127.00 | 1,128.00 | 5,132.6K |
| 13:30 | 1,128.00 | 1,129.00 | 1,127.00 | 1,129.00 | 2,820.0K |
| 13:35 | 1,129.00 | 1,129.00 | 1,127.00 | 1,128.00 | 2,699.5K |
| 13:40 | 1,128.00 | 1,130.00 | 1,127.00 | 1,129.00 | 3,744.6K |
| 13:45 | 1,129.00 | 1,131.00 | 1,129.00 | 1,130.00 | 1,950.9K |
| 13:50 | 1,130.00 | 1,132.00 | 1,129.00 | 1,132.00 | 2,332.4K |
| 13:55 | 1,132.00 | 1,133.00 | 1,131.00 | 1,131.00 | 4,483.5K |
| 14:00 | 1,131.00 | 1,131.00 | 1,128.00 | 1,128.00 | 2,220.3K |
| 14:05 | 1,128.00 | 1,129.00 | 1,127.00 | 1,127.00 | 6,462.4K |
| 14:10 | 1,126.00 | 1,129.00 | 1,126.00 | 1,129.00 | 3,132.1K |
| 14:15 | 1,129.00 | 1,129.00 | 1,127.00 | 1,128.00 | 4,441.2K |
| 14:20 | 1,128.00 | 1,129.00 | 1,128.00 | 1,129.00 | 6,303.5K |
| 14:25 | 1,129.00 | 1,131.00 | 1,128.00 | 1,130.00 | 2,534.2K |
| 14:30 | 1,131.00 | 1,132.00 | 1,129.00 | 1,130.00 | 1,723.1K |
| 14:35 | 1,130.00 | 1,132.00 | 1,130.00 | 1,130.00 | 2,349.8K |
| 14:40 | 1,130.00 | 1,130.00 | 1,129.00 | 1,129.00 | 1,922.0K |
| 14:45 | 1,129.00 | 1,131.00 | 1,129.00 | 1,130.00 | 4,022.8K |
| 14:50 | 1,130.00 | 1,132.00 | 1,130.00 | 1,131.00 | 3,284.5K |
| 14:55 | 1,131.00 | 1,131.00 | 1,129.00 | 1,129.00 | 3,614.0K |
| 15:00 | 1,129.00 | 1,131.00 | 1,128.00 | 1,128.00 | 3,165.6K |
| 15:05 | 1,128.00 | 1,129.00 | 1,124.00 | 1,124.00 | 11,276.7K |
| 15:10 | 1,124.00 | 1,126.00 | 1,124.00 | 1,125.00 | 7,130.0K |
| 15:15 | 1,125.00 | 1,127.00 | 1,125.00 | 1,127.00 | 6,211.0K |
| 15:25 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 7,188.4K |