1,096.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,113.00 | 1,113.00 | 1,101.00 | 1,101.00 | 37,931.1K |
| 09:05 | 1,102.00 | 1,106.00 | 1,100.00 | 1,105.00 | 25,870.6K |
| 09:10 | 1,106.00 | 1,107.00 | 1,102.00 | 1,102.00 | 13,829.7K |
| 09:15 | 1,103.00 | 1,105.00 | 1,101.00 | 1,103.00 | 11,909.2K |
| 09:20 | 1,103.00 | 1,103.00 | 1,099.00 | 1,100.00 | 21,350.2K |
| 09:25 | 1,100.00 | 1,102.00 | 1,097.00 | 1,099.00 | 17,709.6K |
| 09:30 | 1,099.00 | 1,107.00 | 1,098.00 | 1,104.00 | 16,436.0K |
| 09:35 | 1,104.00 | 1,104.00 | 1,102.00 | 1,104.00 | 4,827.9K |
| 09:40 | 1,104.00 | 1,105.00 | 1,101.00 | 1,101.00 | 4,404.5K |
| 09:45 | 1,101.00 | 1,102.00 | 1,100.00 | 1,102.00 | 4,846.5K |
| 09:50 | 1,102.00 | 1,104.00 | 1,100.00 | 1,102.00 | 3,933.3K |
| 09:55 | 1,102.00 | 1,103.00 | 1,100.00 | 1,100.00 | 5,594.2K |
| 10:00 | 1,100.00 | 1,100.00 | 1,095.00 | 1,095.00 | 13,571.5K |
| 10:05 | 1,095.00 | 1,097.00 | 1,094.00 | 1,095.00 | 20,088.6K |
| 10:10 | 1,096.00 | 1,096.00 | 1,093.00 | 1,093.00 | 7,585.4K |
| 10:15 | 1,094.00 | 1,095.00 | 1,093.00 | 1,093.00 | 10,874.0K |
| 10:20 | 1,093.00 | 1,095.00 | 1,093.00 | 1,095.00 | 4,026.9K |
| 10:25 | 1,095.00 | 1,096.00 | 1,093.00 | 1,096.00 | 2,599.2K |
| 10:30 | 1,096.00 | 1,096.00 | 1,091.00 | 1,093.00 | 10,096.3K |
| 10:35 | 1,093.00 | 1,093.00 | 1,090.00 | 1,091.00 | 6,521.4K |
| 10:40 | 1,091.00 | 1,092.00 | 1,090.00 | 1,091.00 | 10,388.8K |
| 10:45 | 1,091.00 | 1,092.00 | 1,090.00 | 1,091.00 | 5,252.4K |
| 10:50 | 1,091.00 | 1,091.00 | 1,089.00 | 1,090.00 | 6,873.8K |
| 10:55 | 1,090.00 | 1,090.00 | 1,088.00 | 1,089.00 | 8,079.5K |
| 11:00 | 1,089.00 | 1,090.00 | 1,085.00 | 1,085.00 | 10,242.7K |
| 11:05 | 1,085.00 | 1,087.00 | 1,085.00 | 1,086.00 | 5,060.2K |
| 11:10 | 1,086.00 | 1,086.00 | 1,084.00 | 1,086.00 | 9,662.5K |
| 11:15 | 1,085.00 | 1,086.00 | 1,083.00 | 1,084.00 | 7,425.2K |
| 11:20 | 1,084.00 | 1,085.00 | 1,082.00 | 1,083.00 | 8,825.6K |
| 11:25 | 1,083.00 | 1,084.00 | 1,079.00 | 1,080.00 | 17,994.5K |
| 11:30 | 1,079.00 | 1,081.00 | 1,077.00 | 1,077.00 | 11,090.3K |
| 11:35 | 1,077.00 | 1,080.00 | 1,076.00 | 1,079.00 | 9,334.6K |
| 11:40 | 1,079.00 | 1,083.00 | 1,078.00 | 1,081.00 | 8,036.4K |
| 11:45 | 1,082.00 | 1,083.00 | 1,081.00 | 1,082.00 | 4,092.9K |
| 11:50 | 1,081.00 | 1,082.00 | 1,079.00 | 1,082.00 | 5,282.8K |
| 11:55 | 1,082.00 | 1,083.00 | 1,081.00 | 1,082.00 | 1,913.7K |
| 12:00 | 1,081.00 | 1,082.00 | 1,079.00 | 1,081.00 | 2,259.3K |
| 12:05 | 1,082.00 | 1,082.00 | 1,080.00 | 1,081.00 | 2,172.8K |
| 12:10 | 1,080.00 | 1,081.00 | 1,079.00 | 1,081.00 | 4,600.2K |
| 12:15 | 1,081.00 | 1,081.00 | 1,079.00 | 1,080.00 | 2,185.9K |
| 12:20 | 1,080.00 | 1,080.00 | 1,078.00 | 1,080.00 | 2,685.4K |
| 12:25 | 1,080.00 | 1,082.00 | 1,079.00 | 1,081.00 | 1,207.5K |
| 12:30 | 1,081.00 | 1,082.00 | 1,080.00 | 1,080.00 | 2,200.5K |
| 12:35 | 1,080.00 | 1,080.00 | 1,079.00 | 1,080.00 | 2,189.2K |
| 12:40 | 1,079.00 | 1,081.00 | 1,079.00 | 1,079.00 | 1,147.7K |
| 12:45 | 1,080.00 | 1,080.00 | 1,077.00 | 1,079.00 | 5,973.7K |
| 12:50 | 1,079.00 | 1,080.00 | 1,078.00 | 1,079.00 | 2,557.3K |
| 12:55 | 1,079.00 | 1,079.00 | 1,077.00 | 1,078.00 | 2,875.2K |
| 13:00 | 1,078.00 | 1,079.00 | 1,076.00 | 1,077.00 | 7,761.3K |
| 13:05 | 1,077.00 | 1,080.00 | 1,077.00 | 1,079.00 | 3,062.4K |
| 13:10 | 1,079.00 | 1,081.00 | 1,078.00 | 1,080.00 | 1,662.3K |
| 13:15 | 1,081.00 | 1,081.00 | 1,079.00 | 1,081.00 | 3,117.1K |
| 13:20 | 1,081.00 | 1,081.00 | 1,079.00 | 1,080.00 | 1,233.6K |
| 13:25 | 1,080.00 | 1,080.00 | 1,078.00 | 1,080.00 | 1,415.8K |
| 13:30 | 1,080.00 | 1,081.00 | 1,079.00 | 1,080.00 | 2,308.2K |
| 13:35 | 1,080.00 | 1,081.00 | 1,079.00 | 1,079.00 | 2,407.1K |
| 13:40 | 1,079.00 | 1,080.00 | 1,078.00 | 1,079.00 | 1,440.6K |
| 13:45 | 1,079.00 | 1,080.00 | 1,078.00 | 1,080.00 | 1,057.7K |
| 13:50 | 1,080.00 | 1,081.00 | 1,079.00 | 1,080.00 | 1,513.8K |
| 13:55 | 1,080.00 | 1,080.00 | 1,079.00 | 1,080.00 | 990.6K |
| 14:00 | 1,081.00 | 1,081.00 | 1,077.00 | 1,077.00 | 9,940.5K |
| 14:05 | 1,077.00 | 1,080.00 | 1,077.00 | 1,079.00 | 2,413.6K |
| 14:10 | 1,078.00 | 1,079.00 | 1,077.00 | 1,078.00 | 1,026.4K |
| 14:15 | 1,077.00 | 1,079.00 | 1,077.00 | 1,079.00 | 5,584.5K |
| 14:20 | 1,079.00 | 1,079.00 | 1,077.00 | 1,078.00 | 3,268.3K |
| 14:25 | 1,078.00 | 1,078.00 | 1,075.00 | 1,077.00 | 5,017.4K |
| 14:30 | 1,077.00 | 1,078.00 | 1,075.00 | 1,076.00 | 1,492.6K |
| 14:35 | 1,077.00 | 1,078.00 | 1,076.00 | 1,078.00 | 3,698.5K |
| 14:40 | 1,077.00 | 1,078.00 | 1,076.00 | 1,076.00 | 1,818.6K |
| 14:45 | 1,077.00 | 1,078.00 | 1,075.00 | 1,075.00 | 3,375.5K |
| 14:50 | 1,076.00 | 1,077.00 | 1,075.00 | 1,077.00 | 4,278.3K |
| 14:55 | 1,076.00 | 1,077.00 | 1,075.00 | 1,076.00 | 1,741.6K |
| 15:00 | 1,076.00 | 1,078.00 | 1,076.00 | 1,078.00 | 4,497.3K |
| 15:05 | 1,078.00 | 1,080.00 | 1,077.00 | 1,077.00 | 6,606.3K |
| 15:10 | 1,077.00 | 1,079.00 | 1,077.00 | 1,078.00 | 6,498.7K |
| 15:15 | 1,078.00 | 1,079.00 | 1,077.00 | 1,078.00 | 4,655.4K |
| 15:25 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 5,311.7K |