1,342.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,302.00 | 1,303.65 | 1,302.00 | 1,302.00 | 1.1K |
| 08:01 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.7K |
| 08:03 | 1,304.00 | 1,304.00 | 1,302.00 | 1,303.00 | 2.3K |
| 08:04 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.7K |
| 08:05 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.7K |
| 08:06 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.7K |
| 08:11 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0K |
| 08:12 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.5K |
| 08:14 | 1,305.00 | 1,306.00 | 1,305.00 | 1,306.00 | 1.1K |
| 08:15 | 1,306.00 | 1,307.00 | 1,306.00 | 1,306.00 | 1.8K |
| 08:16 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.9K |
| 08:17 | 1,304.00 | 1,304.00 | 1,303.00 | 1,303.00 | 1.8K |
| 08:19 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.7K |
| 08:20 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.2K |
| 08:21 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.5K |
| 08:24 | 1,301.00 | 1,303.00 | 1,301.00 | 1,303.00 | 1.7K |
| 08:26 | 1,303.58 | 1,304.00 | 1,303.58 | 1,304.00 | 1.4K |
| 08:28 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.4K |
| 08:32 | 1,305.58 | 1,306.00 | 1,305.58 | 1,306.00 | 0.6K |
| 08:35 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1.0K |
| 08:37 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.3K |
| 08:38 | 1,305.40 | 1,305.40 | 1,305.40 | 1,305.40 | 0.3K |
| 08:43 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.6K |
| 08:49 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.7K |
| 08:52 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.6K |
| 08:57 | 1,304.00 | 1,305.00 | 1,304.00 | 1,305.00 | 3.3K |
| 09:01 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1.0K |
| 09:03 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 09:07 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1.1K |
| 09:10 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1.1K |
| 09:11 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.3K |
| 09:17 | 1,307.50 | 1,308.00 | 1,307.50 | 1,308.00 | 0.8K |
| 09:20 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1.5K |
| 09:21 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.1K |
| 09:23 | 1,307.00 | 1,308.00 | 1,307.00 | 1,308.00 | 0.5K |
| 09:25 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0K |
| 09:29 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.0K |
| 09:30 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 09:31 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.6K |
| 09:39 | 1,306.00 | 1,308.00 | 1,306.00 | 1,308.00 | 0.2K |
| 09:43 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1.4K |
| 09:45 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.1K |
| 09:48 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.5K |
| 09:49 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1.2K |
| 09:50 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 09:53 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 09:54 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.9K |
| 09:55 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.0K |
| 09:56 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0K |
| 09:58 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.2K |
| 10:00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.6K |
| 10:03 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 10:04 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.4K |
| 10:09 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.9K |
| 10:12 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 10:15 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.4K |
| 10:19 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.5K |
| 10:20 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.1K |
| 10:24 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.1K |
| 10:26 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 10:27 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1.0K |
| 10:29 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.3K |
| 10:32 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1.1K |
| 10:33 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 10:35 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1.1K |
| 10:38 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0K |
| 10:39 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.9K |
| 10:40 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 10:42 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.6K |
| 10:43 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.3K |
| 10:45 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0K |
| 10:53 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.2K |
| 10:55 | 1,305.00 | 1,306.00 | 1,305.00 | 1,306.00 | 2.3K |
| 10:56 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.2K |
| 11:03 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1.4K |
| 11:07 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 11:09 | 1,305.00 | 1,305.00 | 1,303.00 | 1,303.00 | 3.7K |
| 11:10 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.0K |
| 11:14 | 1,302.00 | 1,303.00 | 1,302.00 | 1,303.00 | 0.8K |
| 11:30 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.0K |
| 11:32 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.6K |
| 11:35 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 2.6K |
| 11:36 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.1K |
| 11:37 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1.7K |
| 11:40 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.6K |
| 11:44 | 1,302.33 | 1,302.33 | 1,302.33 | 1,302.33 | 1.5K |
| 11:48 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0K |
| 11:49 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1.7K |
| 11:51 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.7K |
| 11:52 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.3K |
| 11:56 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.6K |
| 11:59 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 2.4K |
| 12:00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.5K |
| 12:01 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1.0K |
| 12:02 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.1K |
| 12:12 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.6K |
| 12:19 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.2K |
| 12:20 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.3K |
| 12:21 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.2K |
| 12:22 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1.0K |
| 12:23 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.6K |
| 12:28 | 1,305.00 | 1,305.00 | 1,304.00 | 1,304.00 | 0.6K |
| 12:32 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.1K |
| 12:35 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 12:36 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.0K |
| 12:39 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.2K |
| 12:43 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1.6K |
| 12:44 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2.3K |
| 12:46 | 1,306.00 | 1,306.00 | 1,305.00 | 1,305.00 | 2.5K |
| 12:48 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 2.3K |
| 12:49 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 2.3K |
| 12:53 | 1,304.00 | 1,305.00 | 1,304.00 | 1,305.00 | 15.9K |
| 12:54 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 12:55 | 1,304.00 | 1,304.00 | 1,303.00 | 1,303.00 | 16.6K |
| 12:56 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 45.3K |
| 12:57 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.6K |
| 13:00 | 1,302.80 | 1,302.80 | 1,302.80 | 1,302.80 | 0.4K |
| 13:02 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.7K |
| 13:03 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.4K |
| 13:04 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.2K |
| 13:05 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.8K |
| 13:12 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.3K |
| 13:14 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.3K |
| 13:18 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.0K |
| 13:26 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1.2K |
| 13:31 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.6K |
| 13:32 | 1,301.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1.2K |
| 13:35 | 1,298.00 | 1,300.00 | 1,298.00 | 1,300.00 | 42.8K |
| 13:36 | 1,299.00 | 1,300.00 | 1,299.00 | 1,300.00 | 2.5K |
| 13:37 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.6K |
| 13:38 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1.3K |
| 13:43 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 6.3K |
| 13:51 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.9K |
| 13:57 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.6K |
| 14:00 | 1,300.00 | 1,301.00 | 1,300.00 | 1,301.00 | 1.3K |
| 14:03 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0K |
| 14:12 | 1,300.00 | 1,300.00 | 1,299.00 | 1,299.00 | 3.0K |
| 14:15 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.0K |
| 14:20 | 1,299.00 | 1,299.00 | 1,298.00 | 1,298.00 | 2.5K |
| 14:22 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.1K |
| 14:29 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.2K |
| 14:30 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.2K |
| 14:35 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.8K |
| 14:41 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.0K |
| 14:42 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.3K |
| 14:43 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.2K |
| 14:44 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 0.0K |
| 14:48 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.9K |
| 14:51 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.0K |
| 14:55 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.0K |
| 14:56 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.4K |
| 14:58 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.4K |
| 15:00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.3K |
| 15:01 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1.7K |
| 15:04 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.7K |
| 15:06 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 15:07 | 1,302.00 | 1,306.00 | 1,302.00 | 1,306.00 | 687.1K |
| 15:10 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.9K |
| 15:11 | 1,306.66 | 1,308.00 | 1,306.66 | 1,308.00 | 0.0K |
| 15:14 | 1,308.00 | 1,308.00 | 1,307.80 | 1,307.80 | 1.3K |
| 15:18 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 15:20 | 1,307.80 | 1,307.80 | 1,307.80 | 1,307.80 | 0.6K |
| 15:23 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 3.8K |
| 15:25 | 1,309.40 | 1,309.40 | 1,309.00 | 1,309.00 | 2.4K |
| 15:26 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.2K |
| 15:27 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 15:32 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.0K |
| 15:38 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.0K |
| 15:40 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 4.1K |
| 15:43 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1.8K |
| 15:45 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1.1K |
| 15:46 | 1,309.00 | 1,309.00 | 1,308.00 | 1,308.00 | 2.1K |
| 15:47 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.9K |
| 15:53 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.0K |
| 15:54 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 3.1K |
| 15:55 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 3.7K |
| 15:56 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.0K |
| 15:59 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.0K |
| 16:04 | 1,307.00 | 1,307.00 | 1,306.00 | 1,306.00 | 2.4K |
| 16:06 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.4K |
| 16:07 | 1,307.00 | 1,307.00 | 1,306.00 | 1,306.00 | 1.0K |
| 16:09 | 1,305.00 | 1,305.00 | 1,304.00 | 1,304.00 | 1.2K |
| 16:15 | 1,304.00 | 1,304.00 | 1,303.00 | 1,303.00 | 2.6K |
| 16:16 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1.2K |
| 16:17 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.3K |
| 16:19 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.4K |
| 16:20 | 1,303.00 | 1,304.00 | 1,303.00 | 1,304.00 | 1.9K |
| 16:21 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.8K |
| 16:25 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.8K |
| 16:26 | 1,305.00 | 1,306.00 | 1,305.00 | 1,306.00 | 1.1K |
| 16:27 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1.3K |
| 16:28 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.6K |
| 16:29 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.8K |
| 16:35 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 231.7K |