1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,113.00 | 1,116.00 | 1,107.00 | 1,115.00 | 41,047.4K |
| 09:05 | 1,114.00 | 1,114.00 | 1,107.00 | 1,107.00 | 21,846.6K |
| 09:10 | 1,106.00 | 1,109.00 | 1,103.00 | 1,109.00 | 21,038.3K |
| 09:15 | 1,109.00 | 1,116.00 | 1,109.00 | 1,114.00 | 23,223.6K |
| 09:20 | 1,113.00 | 1,117.00 | 1,113.00 | 1,115.00 | 11,912.7K |
| 09:25 | 1,115.00 | 1,115.00 | 1,112.00 | 1,113.00 | 4,798.5K |
| 09:30 | 1,113.00 | 1,114.00 | 1,109.00 | 1,113.00 | 15,752.9K |
| 09:35 | 1,113.00 | 1,116.00 | 1,111.00 | 1,115.00 | 6,149.5K |
| 09:40 | 1,115.00 | 1,119.00 | 1,114.00 | 1,115.00 | 8,705.1K |
| 09:45 | 1,115.00 | 1,117.00 | 1,114.00 | 1,117.00 | 4,098.4K |
| 09:50 | 1,117.00 | 1,122.00 | 1,117.00 | 1,122.00 | 9,141.5K |
| 09:55 | 1,122.00 | 1,122.00 | 1,117.00 | 1,117.00 | 4,682.2K |
| 10:00 | 1,117.00 | 1,118.00 | 1,114.00 | 1,114.00 | 7,173.6K |
| 10:05 | 1,115.00 | 1,115.00 | 1,113.00 | 1,114.00 | 2,950.5K |
| 10:10 | 1,114.00 | 1,115.00 | 1,113.00 | 1,115.00 | 1,768.7K |
| 10:15 | 1,115.00 | 1,121.00 | 1,114.00 | 1,121.00 | 7,779.7K |
| 10:20 | 1,121.00 | 1,126.00 | 1,119.00 | 1,126.00 | 13,865.1K |
| 10:25 | 1,125.00 | 1,127.00 | 1,123.00 | 1,123.00 | 8,423.0K |
| 10:30 | 1,123.00 | 1,124.00 | 1,119.00 | 1,119.00 | 6,509.4K |
| 10:35 | 1,119.00 | 1,122.00 | 1,118.00 | 1,122.00 | 2,121.6K |
| 10:40 | 1,122.00 | 1,123.00 | 1,120.00 | 1,122.00 | 9,466.2K |
| 10:45 | 1,122.00 | 1,123.00 | 1,121.00 | 1,122.00 | 2,017.2K |
| 10:50 | 1,122.00 | 1,124.00 | 1,120.00 | 1,123.00 | 3,267.0K |
| 10:55 | 1,122.00 | 1,123.00 | 1,120.00 | 1,121.00 | 1,990.1K |
| 11:00 | 1,121.00 | 1,121.00 | 1,117.00 | 1,119.00 | 5,044.8K |
| 11:05 | 1,119.00 | 1,119.00 | 1,115.00 | 1,116.00 | 8,027.2K |
| 11:10 | 1,115.00 | 1,117.00 | 1,115.00 | 1,117.00 | 6,553.0K |
| 11:15 | 1,117.00 | 1,118.00 | 1,117.00 | 1,117.00 | 1,559.6K |
| 11:20 | 1,117.00 | 1,118.00 | 1,116.00 | 1,116.00 | 1,863.9K |
| 11:25 | 1,116.00 | 1,118.00 | 1,115.00 | 1,116.00 | 551.0K |
| 11:30 | 1,117.00 | 1,117.00 | 1,115.00 | 1,115.00 | 2,091.2K |
| 11:35 | 1,116.00 | 1,116.00 | 1,114.00 | 1,115.00 | 966.5K |
| 11:40 | 1,115.00 | 1,115.00 | 1,111.00 | 1,112.00 | 6,962.8K |
| 11:45 | 1,112.00 | 1,114.00 | 1,111.00 | 1,111.00 | 3,589.9K |
| 11:50 | 1,112.00 | 1,114.00 | 1,112.00 | 1,114.00 | 2,246.3K |
| 11:55 | 1,114.00 | 1,115.00 | 1,112.00 | 1,112.00 | 3,727.6K |
| 12:00 | 1,113.00 | 1,113.00 | 1,110.00 | 1,111.00 | 3,340.3K |
| 12:05 | 1,111.00 | 1,112.00 | 1,109.00 | 1,112.00 | 3,693.9K |
| 12:10 | 1,112.00 | 1,113.00 | 1,111.00 | 1,112.00 | 902.1K |
| 12:15 | 1,112.00 | 1,112.00 | 1,110.00 | 1,111.00 | 1,406.6K |
| 12:20 | 1,111.00 | 1,112.00 | 1,110.00 | 1,111.00 | 875.2K |
| 12:25 | 1,111.00 | 1,111.00 | 1,109.00 | 1,110.00 | 2,442.0K |
| 12:30 | 1,111.00 | 1,111.00 | 1,109.00 | 1,110.00 | 1,777.8K |
| 12:35 | 1,110.00 | 1,111.00 | 1,108.00 | 1,108.00 | 5,286.6K |
| 12:40 | 1,108.00 | 1,110.00 | 1,107.00 | 1,110.00 | 3,105.7K |
| 12:45 | 1,109.00 | 1,111.00 | 1,108.00 | 1,109.00 | 2,915.2K |
| 12:50 | 1,109.00 | 1,110.00 | 1,108.00 | 1,109.00 | 1,293.2K |
| 12:55 | 1,110.00 | 1,110.00 | 1,108.00 | 1,109.00 | 519.4K |
| 13:00 | 1,109.00 | 1,109.00 | 1,107.00 | 1,109.00 | 3,053.9K |
| 13:05 | 1,109.00 | 1,110.00 | 1,108.00 | 1,109.00 | 1,824.1K |
| 13:10 | 1,109.00 | 1,111.00 | 1,108.00 | 1,110.00 | 1,117.1K |
| 13:15 | 1,110.00 | 1,111.00 | 1,107.00 | 1,108.00 | 2,556.3K |
| 13:20 | 1,108.00 | 1,109.00 | 1,107.00 | 1,108.00 | 2,025.7K |
| 13:25 | 1,108.00 | 1,111.00 | 1,108.00 | 1,110.00 | 1,101.0K |
| 13:30 | 1,110.00 | 1,113.00 | 1,110.00 | 1,113.00 | 4,171.7K |
| 13:35 | 1,113.00 | 1,115.00 | 1,112.00 | 1,114.00 | 2,198.2K |
| 13:40 | 1,114.00 | 1,115.00 | 1,113.00 | 1,113.00 | 2,400.9K |
| 13:45 | 1,114.00 | 1,114.00 | 1,112.00 | 1,112.00 | 1,686.0K |
| 13:50 | 1,112.00 | 1,113.00 | 1,111.00 | 1,112.00 | 1,393.1K |
| 13:55 | 1,113.00 | 1,113.00 | 1,112.00 | 1,113.00 | 294.1K |
| 14:00 | 1,113.00 | 1,114.00 | 1,112.00 | 1,114.00 | 763.3K |
| 14:05 | 1,114.00 | 1,114.00 | 1,111.00 | 1,112.00 | 609.4K |
| 14:10 | 1,113.00 | 1,113.00 | 1,112.00 | 1,113.00 | 1,352.8K |
| 14:15 | 1,113.00 | 1,115.00 | 1,113.00 | 1,115.00 | 939.6K |
| 14:20 | 1,115.00 | 1,115.00 | 1,113.00 | 1,115.00 | 1,226.7K |
| 14:25 | 1,115.00 | 1,115.00 | 1,113.00 | 1,114.00 | 2,640.0K |
| 14:30 | 1,114.00 | 1,114.00 | 1,111.00 | 1,112.00 | 3,665.0K |
| 14:35 | 1,112.00 | 1,114.00 | 1,111.00 | 1,113.00 | 2,784.5K |
| 14:40 | 1,114.00 | 1,114.00 | 1,112.00 | 1,113.00 | 225.9K |
| 14:45 | 1,113.00 | 1,114.00 | 1,112.00 | 1,114.00 | 1,071.7K |
| 14:50 | 1,114.00 | 1,115.00 | 1,114.00 | 1,114.00 | 1,039.6K |
| 14:55 | 1,115.00 | 1,115.00 | 1,113.00 | 1,114.00 | 1,264.5K |
| 15:00 | 1,114.00 | 1,116.00 | 1,113.00 | 1,116.00 | 3,244.0K |
| 15:05 | 1,116.00 | 1,117.00 | 1,115.00 | 1,115.00 | 2,628.3K |
| 15:10 | 1,116.00 | 1,116.00 | 1,114.00 | 1,115.00 | 1,168.8K |
| 15:15 | 1,115.00 | 1,118.00 | 1,115.00 | 1,117.00 | 5,258.7K |
| 15:25 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 4,696.4K |