1,979.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,914.00 | 1,918.65 | 1,914.00 | 1,918.65 | 0.5K |
| 08:02 | 1,913.00 | 1,913.00 | 1,909.00 | 1,909.00 | 1.0K |
| 08:03 | 1,909.10 | 1,909.59 | 1,907.00 | 1,909.59 | 1.1K |
| 08:10 | 1,903.90 | 1,903.90 | 1,903.90 | 1,903.90 | 0.2K |
| 08:17 | 1,903.40 | 1,903.40 | 1,903.40 | 1,903.40 | 0.1K |
| 08:18 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.1K |
| 08:20 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0K |
| 08:22 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.1K |
| 08:26 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.1K |
| 08:27 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.1K |
| 08:29 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.1K |
| 08:31 | 1,900.00 | 1,900.00 | 1,899.00 | 1,899.00 | 0.2K |
| 08:38 | 1,899.11 | 1,899.11 | 1,899.11 | 1,899.11 | 0.8K |
| 08:39 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.0K |
| 08:40 | 1,899.20 | 1,899.20 | 1,899.20 | 1,899.20 | 0.2K |
| 08:44 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 0.5K |
| 08:47 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.0K |
| 08:48 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 0.2K |
| 08:51 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.0K |
| 08:56 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.1K |
| 09:00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0.1K |
| 09:02 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.2K |
| 09:03 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0K |
| 09:04 | 1,906.00 | 1,908.00 | 1,906.00 | 1,908.00 | 0.7K |
| 09:05 | 1,908.00 | 1,908.00 | 1,906.00 | 1,906.00 | 0.7K |
| 09:06 | 1,907.00 | 1,907.50 | 1,907.00 | 1,907.50 | 0.1K |
| 09:07 | 1,907.50 | 1,907.50 | 1,906.00 | 1,906.00 | 0.3K |
| 09:09 | 1,905.00 | 1,905.00 | 1,904.00 | 1,904.00 | 0.1K |
| 09:10 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.4K |
| 09:14 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.2K |
| 09:17 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0K |
| 09:18 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0K |
| 09:23 | 1,907.70 | 1,907.70 | 1,907.70 | 1,907.70 | 0.1K |
| 09:25 | 1,907.00 | 1,909.00 | 1,907.00 | 1,909.00 | 0.8K |
| 09:29 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.4K |
| 09:31 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.3K |
| 09:35 | 1,910.00 | 1,910.00 | 1,908.00 | 1,908.00 | 0.6K |
| 09:36 | 1,910.00 | 1,911.00 | 1,910.00 | 1,911.00 | 0.2K |
| 09:38 | 1,910.70 | 1,910.70 | 1,910.70 | 1,910.70 | 0.1K |
| 09:40 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 0.1K |
| 09:41 | 1,909.00 | 1,910.00 | 1,909.00 | 1,910.00 | 0.3K |
| 09:46 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.1K |
| 09:49 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 0.2K |
| 09:50 | 1,909.00 | 1,912.00 | 1,909.00 | 1,912.00 | 0.3K |
| 09:51 | 1,913.00 | 1,914.00 | 1,913.00 | 1,914.00 | 0.2K |
| 09:52 | 1,913.00 | 1,915.00 | 1,913.00 | 1,915.00 | 0.2K |
| 09:53 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.2K |
| 09:54 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 09:55 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.4K |
| 09:57 | 1,917.00 | 1,917.00 | 1,914.00 | 1,914.00 | 0.4K |
| 10:03 | 1,914.00 | 1,915.00 | 1,914.00 | 1,915.00 | 0.1K |
| 10:04 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.0K |
| 10:05 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.0K |
| 10:08 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.0K |
| 10:13 | 1,916.00 | 1,919.00 | 1,916.00 | 1,919.00 | 0.7K |
| 10:15 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 10:16 | 1,920.00 | 1,920.00 | 1,918.00 | 1,918.00 | 0.3K |
| 10:17 | 1,919.00 | 1,919.00 | 1,918.50 | 1,918.50 | 0.1K |
| 10:21 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 10:25 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 10:28 | 1,917.02 | 1,917.02 | 1,917.02 | 1,917.02 | 2.9K |
| 10:29 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 10:32 | 1,918.00 | 1,918.00 | 1,917.00 | 1,917.00 | 0.4K |
| 10:35 | 1,917.11 | 1,919.00 | 1,917.11 | 1,919.00 | 0.4K |
| 10:36 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 10:37 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 10:38 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.1K |
| 10:40 | 1,919.11 | 1,919.11 | 1,919.11 | 1,919.11 | 0.8K |
| 10:41 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.0K |
| 10:43 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 10:45 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.2K |
| 10:46 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.3K |
| 10:47 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.4K |
| 10:48 | 1,918.00 | 1,918.00 | 1,916.00 | 1,916.00 | 0.4K |
| 10:49 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.1K |
| 10:55 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 0.4K |
| 10:57 | 1,915.00 | 1,919.00 | 1,915.00 | 1,919.00 | 2.0K |
| 10:58 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.2K |
| 11:00 | 1,917.11 | 1,917.11 | 1,917.11 | 1,917.11 | 0.3K |
| 11:01 | 1,917.00 | 1,917.50 | 1,917.00 | 1,917.50 | 0.5K |
| 11:04 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 11:05 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 11:09 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.0K |
| 11:12 | 1,917.40 | 1,917.40 | 1,917.40 | 1,917.40 | 0.0K |
| 11:16 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.2K |
| 11:22 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.5K |
| 11:24 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 11:29 | 1,917.04 | 1,917.04 | 1,917.04 | 1,917.04 | 0.1K |
| 11:30 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 11:40 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.3K |
| 11:42 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 11:46 | 1,916.00 | 1,916.00 | 1,912.00 | 1,912.00 | 1.3K |
| 11:50 | 1,913.00 | 1,913.00 | 1,913.00 | 1,913.00 | 0.2K |
| 11:53 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.2K |
| 11:56 | 1,914.70 | 1,914.70 | 1,914.70 | 1,914.70 | 0.0K |
| 11:58 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 12:00 | 1,914.00 | 1,918.00 | 1,903.00 | 1,918.00 | 1.3K |
| 12:01 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.1K |
| 12:02 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.0K |
| 12:03 | 1,916.00 | 1,916.00 | 1,915.00 | 1,915.00 | 0.2K |
| 12:11 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.0K |
| 12:16 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.0K |
| 12:17 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.0K |
| 12:18 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 0.1K |
| 12:26 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.0K |
| 12:31 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 0.5K |
| 12:34 | 1,918.50 | 1,918.50 | 1,917.00 | 1,917.00 | 0.3K |
| 12:38 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 12:42 | 1,914.00 | 1,914.00 | 1,912.00 | 1,912.00 | 0.7K |
| 12:47 | 1,912.11 | 1,912.11 | 1,912.11 | 1,912.11 | 0.2K |
| 12:49 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.3K |
| 12:55 | 1,911.00 | 1,913.00 | 1,911.00 | 1,913.00 | 0.2K |
| 12:56 | 1,912.50 | 1,912.50 | 1,912.50 | 1,912.50 | 0.0K |
| 12:59 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 0.0K |
| 13:01 | 1,913.11 | 1,913.11 | 1,913.11 | 1,913.11 | 0.0K |
| 13:05 | 1,912.50 | 1,912.50 | 1,912.50 | 1,912.50 | 0.0K |
| 13:09 | 1,911.00 | 1,911.00 | 1,909.00 | 1,910.00 | 0.3K |
| 13:13 | 1,912.00 | 1,912.00 | 1,912.00 | 1,912.00 | 0.0K |
| 13:14 | 1,910.50 | 1,910.50 | 1,910.50 | 1,910.50 | 0.1K |
| 13:15 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 0.6K |
| 13:16 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0K |
| 13:17 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.2K |
| 13:19 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.3K |
| 13:24 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.1K |
| 13:30 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0K |
| 13:32 | 1,909.50 | 1,909.50 | 1,909.50 | 1,909.50 | 0.1K |
| 13:34 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.3K |
| 13:36 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.1K |
| 13:45 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.0K |
| 13:51 | 1,904.50 | 1,904.50 | 1,904.00 | 1,904.00 | 0.3K |
| 13:53 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.3K |
| 13:56 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.0K |
| 14:00 | 1,906.11 | 1,906.11 | 1,906.11 | 1,906.11 | 0.5K |
| 14:09 | 1,906.31 | 1,906.31 | 1,906.31 | 1,906.31 | 0.1K |
| 14:13 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.3K |
| 14:19 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.0K |
| 14:22 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.5K |
| 14:27 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.0K |
| 14:30 | 1,908.00 | 1,910.00 | 1,907.00 | 1,907.00 | 1.5K |
| 14:31 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.6K |
| 14:32 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.1K |
| 14:33 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.5K |
| 14:37 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.2K |
| 14:39 | 1,903.50 | 1,903.50 | 1,903.50 | 1,903.50 | 0.0K |
| 14:40 | 1,899.00 | 1,901.00 | 1,899.00 | 1,901.00 | 1.3K |
| 14:42 | 1,902.00 | 1,903.00 | 1,901.00 | 1,902.00 | 0.2K |
| 14:43 | 1,901.00 | 1,902.00 | 1,901.00 | 1,902.00 | 0.4K |
| 14:45 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.1K |
| 14:46 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.0K |
| 14:54 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.0K |
| 14:55 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.3K |
| 14:56 | 1,902.00 | 1,902.00 | 1,902.00 | 1,902.00 | 0.0K |
| 14:58 | 1,901.00 | 1,901.00 | 1,901.00 | 1,901.00 | 0.1K |
| 15:05 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.0K |
| 15:09 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.1K |
| 15:10 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.4K |
| 15:14 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 0.2K |
| 15:15 | 1,902.00 | 1,903.00 | 1,902.00 | 1,903.00 | 0.8K |
| 15:16 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.5K |
| 15:17 | 1,903.00 | 1,903.00 | 1,902.00 | 1,903.00 | 2.9K |
| 15:19 | 1,904.00 | 1,905.00 | 1,904.00 | 1,905.00 | 0.4K |
| 15:20 | 1,905.50 | 1,905.50 | 1,905.50 | 1,905.50 | 0.0K |
| 15:25 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.1K |
| 15:27 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.1K |
| 15:29 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.0K |
| 15:30 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.4K |
| 15:31 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 0.2K |
| 15:34 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.0K |
| 15:35 | 1,908.00 | 1,909.00 | 1,908.00 | 1,909.00 | 0.1K |
| 15:39 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.1K |
| 15:42 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.0K |
| 15:43 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.2K |
| 15:46 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.2K |
| 15:49 | 1,906.00 | 1,908.00 | 1,906.00 | 1,908.00 | 1.2K |
| 15:50 | 1,909.00 | 1,909.00 | 1,907.00 | 1,907.00 | 0.6K |
| 15:51 | 1,906.00 | 1,907.00 | 1,906.00 | 1,907.00 | 0.2K |
| 15:52 | 1,907.11 | 1,907.11 | 1,907.00 | 1,907.00 | 0.5K |
| 15:55 | 1,906.00 | 1,907.00 | 1,906.00 | 1,907.00 | 0.4K |
| 15:56 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.4K |
| 15:57 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.1K |
| 16:00 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.2K |
| 16:02 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.8K |
| 16:06 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.1K |
| 16:07 | 1,908.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.3K |
| 16:09 | 1,906.00 | 1,907.00 | 1,906.00 | 1,907.00 | 0.5K |
| 16:10 | 1,906.00 | 1,907.00 | 1,906.00 | 1,907.00 | 0.6K |
| 16:12 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.4K |
| 16:15 | 1,908.00 | 1,908.00 | 1,906.00 | 1,906.00 | 0.6K |
| 16:16 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1.6K |
| 16:18 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.9K |
| 16:20 | 1,904.00 | 1,904.00 | 1,904.00 | 1,904.00 | 0.3K |
| 16:25 | 1,903.00 | 1,904.00 | 1,902.00 | 1,904.00 | 1.6K |
| 16:26 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.3K |
| 16:27 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 0.0K |
| 16:28 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.2K |
| 16:29 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 0.0K |
| 16:35 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 192.6K |