1,342.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,312.00 | 1,312.00 | 1,311.00 | 1,312.00 | 2.4K |
| 08:02 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1.2K |
| 08:05 | 1,309.00 | 1,309.00 | 1,307.00 | 1,308.00 | 2.8K |
| 08:07 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.7K |
| 08:10 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.1K |
| 08:15 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.2K |
| 08:16 | 1,308.30 | 1,308.30 | 1,308.30 | 1,308.30 | 0.7K |
| 08:20 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 08:25 | 1,309.00 | 1,309.00 | 1,308.00 | 1,308.00 | 2.5K |
| 08:26 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.0K |
| 08:27 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.8K |
| 08:28 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.2K |
| 08:29 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1.3K |
| 08:30 | 1,306.00 | 1,306.00 | 1,304.00 | 1,304.00 | 1.1K |
| 08:32 | 1,303.75 | 1,303.75 | 1,303.75 | 1,303.75 | 0.6K |
| 08:35 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.7K |
| 08:41 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.9K |
| 08:42 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.5K |
| 08:44 | 1,309.00 | 1,312.00 | 1,309.00 | 1,312.00 | 1.3K |
| 08:45 | 1,312.00 | 1,313.00 | 1,312.00 | 1,313.00 | 15.7K |
| 08:47 | 1,312.00 | 1,312.00 | 1,311.00 | 1,311.00 | 1.7K |
| 08:48 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1.5K |
| 08:53 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1.4K |
| 08:55 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.9K |
| 08:56 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.4K |
| 08:57 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.5K |
| 08:58 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.6K |
| 08:59 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.5K |
| 09:03 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.8K |
| 09:05 | 1,315.00 | 1,316.00 | 1,315.00 | 1,316.00 | 2.9K |
| 09:06 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.3K |
| 09:10 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0K |
| 09:16 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1.1K |
| 09:17 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.9K |
| 09:18 | 1,319.00 | 1,319.00 | 1,317.00 | 1,317.00 | 4.9K |
| 09:20 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.3K |
| 09:25 | 1,317.00 | 1,317.98 | 1,317.00 | 1,317.98 | 6.0K |
| 09:27 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.8K |
| 09:29 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.7K |
| 09:31 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.6K |
| 09:37 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1.4K |
| 09:38 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1.1K |
| 09:41 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1.2K |
| 09:42 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.7K |
| 09:43 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.8K |
| 09:45 | 1,311.00 | 1,313.00 | 1,311.00 | 1,313.00 | 1.3K |
| 09:47 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.5K |
| 09:48 | 1,314.49 | 1,314.49 | 1,314.49 | 1,314.49 | 0.2K |
| 09:49 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0K |
| 09:52 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.6K |
| 09:53 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.6K |
| 09:56 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.0K |
| 09:57 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.6K |
| 09:59 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.9K |
| 10:00 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.9K |
| 10:01 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0K |
| 10:02 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.3K |
| 10:05 | 1,310.00 | 1,310.00 | 1,307.00 | 1,307.00 | 2.5K |
| 10:06 | 1,307.00 | 1,307.00 | 1,306.00 | 1,306.00 | 1.0K |
| 10:07 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.4K |
| 10:08 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1.7K |
| 10:09 | 1,307.00 | 1,307.00 | 1,306.00 | 1,306.00 | 2.2K |
| 10:15 | 1,306.00 | 1,307.00 | 1,306.00 | 1,307.00 | 213.8K |
| 10:16 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.0K |
| 10:19 | 1,309.00 | 1,310.00 | 1,309.00 | 1,310.00 | 2.6K |
| 10:24 | 1,312.00 | 1,317.00 | 1,312.00 | 1,317.00 | 13.9K |
| 10:25 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 5.5K |
| 10:26 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 15.3K |
| 10:27 | 1,317.00 | 1,317.00 | 1,315.00 | 1,315.00 | 2.9K |
| 10:29 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.7K |
| 10:30 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.9K |
| 10:31 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.3K |
| 10:33 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.5K |
| 10:39 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.6K |
| 10:40 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.3K |
| 10:45 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.6K |
| 10:47 | 1,312.00 | 1,313.00 | 1,312.00 | 1,313.00 | 2.1K |
| 10:49 | 1,314.00 | 1,315.00 | 1,314.00 | 1,315.00 | 1.6K |
| 10:50 | 1,313.00 | 1,315.00 | 1,313.00 | 1,313.00 | 3.1K |
| 10:51 | 1,314.00 | 1,315.00 | 1,313.00 | 1,313.00 | 3.2K |
| 10:52 | 1,314.00 | 1,314.00 | 1,312.00 | 1,312.00 | 3.8K |
| 10:53 | 1,314.00 | 1,314.00 | 1,312.00 | 1,314.00 | 2.8K |
| 10:54 | 1,312.00 | 1,314.00 | 1,312.00 | 1,313.00 | 1.9K |
| 10:55 | 1,313.00 | 1,313.00 | 1,312.00 | 1,312.00 | 2.5K |
| 10:56 | 1,312.00 | 1,313.00 | 1,312.00 | 1,312.00 | 3.6K |
| 10:57 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 2.5K |
| 10:58 | 1,312.00 | 1,313.00 | 1,312.00 | 1,312.00 | 4.6K |
| 10:59 | 1,313.00 | 1,313.00 | 1,311.00 | 1,311.00 | 4.6K |
| 11:00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1.1K |
| 11:01 | 1,311.00 | 1,312.65 | 1,311.00 | 1,312.65 | 2.3K |
| 11:02 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.1K |
| 11:06 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.7K |
| 11:13 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.7K |
| 11:15 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 2.1K |
| 11:16 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.6K |
| 11:23 | 1,312.00 | 1,312.00 | 1,311.00 | 1,311.00 | 1.8K |
| 11:29 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.3K |
| 11:34 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.0K |
| 11:40 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 2.7K |
| 11:41 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1.1K |
| 11:56 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1.6K |
| 11:58 | 1,311.66 | 1,311.66 | 1,311.66 | 1,311.66 | 0.1K |
| 11:59 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.6K |
| 12:00 | 1,312.00 | 1,314.00 | 1,312.00 | 1,314.00 | 3.9K |
| 12:01 | 1,313.66 | 1,313.66 | 1,313.66 | 1,313.66 | 0.0K |
| 12:05 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1.3K |
| 12:13 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.0K |
| 12:14 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 2.2K |
| 12:15 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.7K |
| 12:19 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.1K |
| 12:22 | 1,313.48 | 1,313.48 | 1,313.48 | 1,313.48 | 0.1K |
| 12:25 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.9K |
| 12:29 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.0K |
| 12:33 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.0K |
| 12:36 | 1,314.00 | 1,314.33 | 1,314.00 | 1,314.33 | 1.5K |
| 12:37 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.6K |
| 12:38 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0K |
| 12:39 | 1,313.00 | 1,314.00 | 1,313.00 | 1,314.00 | 2.4K |
| 12:41 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.0K |
| 12:50 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 2.0K |
| 13:00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1.2K |
| 13:04 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1.7K |
| 13:05 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.7K |
| 13:09 | 1,312.66 | 1,312.66 | 1,312.66 | 1,312.66 | 0.7K |
| 13:16 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.7K |
| 13:19 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.8K |
| 13:27 | 1,316.00 | 1,316.00 | 1,315.00 | 1,315.00 | 4.5K |
| 13:30 | 1,314.66 | 1,314.66 | 1,314.66 | 1,314.66 | 0.6K |
| 13:31 | 1,314.00 | 1,314.00 | 1,312.00 | 1,312.00 | 2.8K |
| 13:33 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.1K |
| 13:35 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.8K |
| 13:38 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1.0K |
| 13:50 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1.8K |
| 13:52 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.0K |
| 13:58 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 12.5K |
| 13:59 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.4K |
| 14:00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1.7K |
| 14:03 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 2.0K |
| 14:04 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.4K |
| 14:05 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 2.3K |
| 14:08 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1.5K |
| 14:13 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.7K |
| 14:15 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.0K |
| 14:16 | 1,317.00 | 1,317.00 | 1,316.00 | 1,316.00 | 1.3K |
| 14:18 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1.1K |
| 14:21 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.9K |
| 14:25 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.4K |
| 14:27 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1.7K |
| 14:30 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.6K |
| 14:34 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.8K |
| 14:36 | 1,317.00 | 1,317.66 | 1,317.00 | 1,317.66 | 0.9K |
| 14:41 | 1,318.00 | 1,321.00 | 1,318.00 | 1,321.00 | 6.2K |
| 14:42 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 47.8K |
| 14:43 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 10.5K |
| 14:44 | 1,320.00 | 1,321.00 | 1,319.00 | 1,319.00 | 1.8K |
| 14:45 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 2.9K |
| 14:46 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.0K |
| 14:47 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.0K |
| 14:48 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.6K |
| 14:49 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1.7K |
| 14:50 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1.0K |
| 14:51 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 2.4K |
| 14:53 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.8K |
| 14:54 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0K |
| 14:55 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1.3K |
| 15:05 | 1,315.00 | 1,315.00 | 1,314.00 | 1,315.00 | 3.2K |
| 15:07 | 1,314.66 | 1,314.66 | 1,314.66 | 1,314.66 | 1.4K |
| 15:09 | 1,314.66 | 1,314.66 | 1,314.66 | 1,314.66 | 0.0K |
| 15:16 | 1,316.00 | 1,317.00 | 1,316.00 | 1,317.00 | 0.8K |
| 15:22 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 2.7K |
| 15:25 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1.5K |
| 15:26 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.6K |
| 15:37 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0K |
| 15:39 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1.8K |
| 15:40 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 2.5K |
| 15:46 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0K |
| 15:52 | 1,314.00 | 1,315.00 | 1,313.00 | 1,313.00 | 2.9K |
| 15:58 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.5K |
| 16:00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1.6K |
| 16:01 | 1,314.00 | 1,315.00 | 1,314.00 | 1,315.00 | 3.6K |
| 16:06 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 2.6K |
| 16:08 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1.0K |
| 16:10 | 1,316.00 | 1,316.00 | 1,315.00 | 1,315.00 | 1.4K |
| 16:11 | 1,316.00 | 1,316.00 | 1,315.00 | 1,315.00 | 4.5K |
| 16:13 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.8K |
| 16:15 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.7K |
| 16:17 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.7K |
| 16:20 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.4K |
| 16:22 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.6K |
| 16:23 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.4K |
| 16:24 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.4K |
| 16:25 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 3.3K |
| 16:26 | 1,318.00 | 1,319.00 | 1,318.00 | 1,319.00 | 0.2K |
| 16:27 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 2.0K |
| 16:29 | 1,317.00 | 1,317.00 | 1,316.00 | 1,316.00 | 2.5K |
| 16:35 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 784.3K |