1,342.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,318.00 | 1,330.00 | 1,318.00 | 1,330.00 | 2.0K |
| 08:01 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1.3K |
| 08:08 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.2K |
| 08:09 | 1,328.00 | 1,329.00 | 1,328.00 | 1,329.00 | 1.7K |
| 08:10 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.8K |
| 08:13 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0K |
| 08:14 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 08:15 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.3K |
| 08:17 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0K |
| 08:18 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.0K |
| 08:31 | 1,328.00 | 1,329.00 | 1,328.00 | 1,329.00 | 0.7K |
| 08:36 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.6K |
| 08:39 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1.6K |
| 08:40 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0K |
| 08:44 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.5K |
| 08:47 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.1K |
| 08:51 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.1K |
| 08:53 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.3K |
| 08:56 | 1,332.00 | 1,332.00 | 1,331.00 | 1,331.00 | 3.0K |
| 08:57 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.8K |
| 08:58 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0K |
| 08:59 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.6K |
| 09:00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.6K |
| 09:01 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.0K |
| 09:02 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.9K |
| 09:03 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.3K |
| 09:04 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.6K |
| 09:09 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.4K |
| 09:11 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 09:12 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.1K |
| 09:13 | 1,329.00 | 1,329.00 | 1,328.00 | 1,328.00 | 1.1K |
| 09:14 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.1K |
| 09:15 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 2.0K |
| 09:16 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0K |
| 09:17 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.7K |
| 09:18 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.4K |
| 09:20 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1.6K |
| 09:21 | 1,327.66 | 1,327.66 | 1,327.66 | 1,327.66 | 0.6K |
| 09:26 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.9K |
| 09:27 | 1,327.00 | 1,327.03 | 1,326.00 | 1,327.03 | 2.3K |
| 09:29 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.1K |
| 09:30 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.5K |
| 09:36 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0K |
| 09:42 | 1,326.66 | 1,326.66 | 1,326.66 | 1,326.66 | 3.6K |
| 09:43 | 1,326.66 | 1,326.66 | 1,326.66 | 1,326.66 | 3.6K |
| 09:44 | 1,327.00 | 1,327.00 | 1,326.00 | 1,326.00 | 1.5K |
| 09:45 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0K |
| 09:46 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.2K |
| 09:47 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.6K |
| 09:50 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.4K |
| 09:52 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.6K |
| 09:54 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0K |
| 09:56 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.3K |
| 09:58 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.0K |
| 10:05 | 1,326.00 | 1,326.00 | 1,325.00 | 1,325.00 | 0.0K |
| 10:08 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.8K |
| 10:10 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 10:11 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.5K |
| 10:16 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.9K |
| 10:20 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 10:24 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 10:25 | 1,326.00 | 1,326.00 | 1,325.00 | 1,325.00 | 3.0K |
| 10:31 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1.6K |
| 10:36 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.1K |
| 10:41 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.2K |
| 10:42 | 1,326.50 | 1,326.50 | 1,326.50 | 1,326.50 | 0.2K |
| 10:43 | 1,326.00 | 1,326.00 | 1,324.00 | 1,324.00 | 3.2K |
| 10:44 | 1,324.00 | 1,324.00 | 1,323.00 | 1,323.00 | 0.4K |
| 10:52 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.7K |
| 10:54 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.7K |
| 10:55 | 1,323.33 | 1,323.33 | 1,323.33 | 1,323.33 | 1.5K |
| 10:57 | 1,323.10 | 1,324.00 | 1,323.10 | 1,324.00 | 0.4K |
| 11:04 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.4K |
| 11:12 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.3K |
| 11:13 | 1,325.00 | 1,327.00 | 1,325.00 | 1,327.00 | 14.3K |
| 11:15 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.1K |
| 11:16 | 1,327.00 | 1,327.00 | 1,326.00 | 1,327.00 | 0.1K |
| 11:17 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 11:19 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 11:20 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.1K |
| 11:21 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.8K |
| 11:24 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | 16.4K |
| 11:26 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.1K |
| 11:29 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.0K |
| 11:40 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.2K |
| 11:43 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.0K |
| 11:45 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.2K |
| 11:50 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.3K |
| 11:52 | 1,322.50 | 1,323.00 | 1,322.50 | 1,323.00 | 25.4K |
| 11:58 | 1,323.50 | 1,323.50 | 1,323.50 | 1,323.50 | 25.0K |
| 11:59 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.0K |
| 12:00 | 1,324.00 | 1,325.00 | 1,324.00 | 1,325.00 | 1.1K |
| 12:03 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.3K |
| 12:07 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1.7K |
| 12:12 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.6K |
| 12:15 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.7K |
| 12:16 | 1,326.00 | 1,326.00 | 1,325.00 | 1,325.00 | 5.1K |
| 12:22 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 0.0K |
| 12:25 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.4K |
| 12:26 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.0K |
| 12:29 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.2K |
| 12:37 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.7K |
| 12:40 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.1K |
| 12:48 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.2K |
| 12:52 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.1K |
| 13:01 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 2.8K |
| 13:04 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.4K |
| 13:07 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1.6K |
| 13:12 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.6K |
| 13:15 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.9K |
| 13:16 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1.1K |
| 13:17 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 2.0K |
| 13:20 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.6K |
| 13:21 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.1K |
| 13:26 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1.2K |
| 13:32 | 1,330.10 | 1,330.10 | 1,330.10 | 1,330.10 | 0.4K |
| 13:34 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.7K |
| 13:35 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1.6K |
| 13:39 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1.7K |
| 13:40 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1.1K |
| 13:41 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.4K |
| 13:42 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 2.0K |
| 13:49 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.1K |
| 13:54 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1.8K |
| 13:56 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.5K |
| 13:57 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.7K |
| 14:00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.2K |
| 14:04 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1.4K |
| 14:07 | 1,332.00 | 1,333.00 | 1,332.00 | 1,333.00 | 3.2K |
| 14:10 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 0.0K |
| 14:13 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1.3K |
| 14:16 | 1,332.00 | 1,335.00 | 1,332.00 | 1,335.00 | 26.4K |
| 14:17 | 1,332.00 | 1,333.00 | 1,332.00 | 1,333.00 | 60.5K |
| 14:19 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.0K |
| 14:21 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 0.6K |
| 14:22 | 1,335.00 | 1,336.00 | 1,335.00 | 1,336.00 | 0.2K |
| 14:23 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1.7K |
| 14:24 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.0K |
| 14:26 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.3K |
| 14:28 | 1,336.45 | 1,336.45 | 1,336.00 | 1,336.00 | 10.1K |
| 14:30 | 1,337.00 | 1,338.00 | 1,337.00 | 1,338.00 | 3.1K |
| 14:31 | 1,337.00 | 1,337.00 | 1,336.00 | 1,336.00 | 3.6K |
| 14:32 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 3.4K |
| 14:33 | 1,336.00 | 1,338.00 | 1,336.00 | 1,338.00 | 1.9K |
| 14:34 | 1,339.00 | 1,340.00 | 1,339.00 | 1,340.00 | 2.0K |
| 14:35 | 1,340.00 | 1,340.00 | 1,338.00 | 1,338.00 | 0.8K |
| 14:37 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.7K |
| 14:39 | 1,340.00 | 1,341.00 | 1,340.00 | 1,341.00 | 1.4K |
| 14:40 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1.5K |
| 14:47 | 1,339.00 | 1,339.00 | 1,338.66 | 1,339.00 | 4.1K |
| 14:50 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 1.1K |
| 14:51 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.1K |
| 14:52 | 1,339.00 | 1,341.00 | 1,339.00 | 1,340.00 | 3.2K |
| 14:54 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.8K |
| 14:55 | 1,341.00 | 1,341.00 | 1,340.00 | 1,340.00 | 3.9K |
| 14:59 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.2K |
| 15:00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.1K |
| 15:02 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1.1K |
| 15:03 | 1,342.00 | 1,342.00 | 1,341.00 | 1,341.00 | 4.4K |
| 15:04 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.2K |
| 15:05 | 1,340.00 | 1,340.00 | 1,339.00 | 1,339.00 | 4.5K |
| 15:08 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.0K |
| 15:09 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 4.0K |
| 15:10 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.0K |
| 15:14 | 1,340.33 | 1,340.33 | 1,340.33 | 1,340.33 | 2.8K |
| 15:15 | 1,340.00 | 1,340.00 | 1,339.00 | 1,340.00 | 2.5K |
| 15:16 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 0.1K |
| 15:17 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 0.0K |
| 15:18 | 1,339.00 | 1,339.00 | 1,338.00 | 1,338.00 | 1.6K |
| 15:19 | 1,338.00 | 1,338.00 | 1,337.00 | 1,337.00 | 3.5K |
| 15:21 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.8K |
| 15:22 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.1K |
| 15:23 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.7K |
| 15:24 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1.3K |
| 15:25 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 2.7K |
| 15:27 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.4K |
| 15:28 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.0K |
| 15:29 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.9K |
| 15:30 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 5.0K |
| 15:32 | 1,336.33 | 1,336.33 | 1,336.00 | 1,336.00 | 4.0K |
| 15:34 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.1K |
| 15:35 | 1,335.66 | 1,335.66 | 1,335.66 | 1,335.66 | 4.0K |
| 15:37 | 1,337.00 | 1,337.00 | 1,335.63 | 1,337.00 | 20.6K |
| 15:38 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 2.2K |
| 15:39 | 1,336.26 | 1,336.26 | 1,336.26 | 1,336.26 | 0.3K |
| 15:43 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 2.7K |
| 15:47 | 1,337.66 | 1,337.66 | 1,337.66 | 1,337.66 | 0.5K |
| 15:49 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 4.4K |
| 15:51 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.2K |
| 15:52 | 1,338.00 | 1,340.00 | 1,337.69 | 1,340.00 | 12.3K |
| 15:53 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.7K |
| 15:55 | 1,340.00 | 1,340.00 | 1,339.00 | 1,339.00 | 19.9K |
| 15:57 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.0K |
| 15:59 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 4.2K |
| 16:01 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 5.5K |
| 16:04 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1.9K |
| 16:06 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.3K |
| 16:07 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1.9K |
| 16:08 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.6K |
| 16:09 | 1,337.00 | 1,338.00 | 1,337.00 | 1,338.00 | 2.3K |
| 16:11 | 1,337.00 | 1,338.00 | 1,337.00 | 1,338.00 | 0.1K |
| 16:13 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.4K |
| 16:14 | 1,337.00 | 1,338.00 | 1,337.00 | 1,338.00 | 9.1K |
| 16:15 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1.4K |
| 16:16 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 0.2K |
| 16:18 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.0K |
| 16:19 | 1,336.00 | 1,337.00 | 1,336.00 | 1,336.00 | 17.5K |
| 16:20 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.0K |
| 16:21 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.1K |
| 16:22 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.0K |
| 16:23 | 1,337.00 | 1,338.00 | 1,336.00 | 1,336.00 | 1.3K |
| 16:26 | 1,338.00 | 1,339.00 | 1,338.00 | 1,339.00 | 6.1K |
| 16:27 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.0K |
| 16:28 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0.0K |
| 16:29 | 1,338.00 | 1,341.00 | 1,338.00 | 1,341.00 | 2.6K |
| 16:35 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 456.1K |