1,158.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,176.00 | 1,176.00 | 1,171.00 | 1,172.00 | 0.4K |
| 09:04 | 1,169.00 | 1,172.00 | 1,169.00 | 1,172.00 | 0.0K |
| 09:09 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0K |
| 09:15 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.2K |
| 09:18 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0K |
| 09:19 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.0K |
| 09:21 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0K |
| 09:25 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.0K |
| 09:31 | 1,172.00 | 1,174.00 | 1,172.00 | 1,174.00 | 0.1K |
| 09:34 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.1K |
| 09:45 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.0K |
| 09:46 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0K |
| 09:50 | 1,172.00 | 1,172.00 | 1,170.00 | 1,170.00 | 0.1K |
| 09:53 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.1K |
| 09:57 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 10:00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.3K |
| 10:05 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.1K |
| 10:13 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 10:22 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.1K |
| 10:25 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1.5K |
| 10:26 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.2K |
| 10:27 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.1K |
| 10:32 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1.2K |
| 10:34 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.1K |
| 10:35 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.2K |
| 10:37 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.1K |
| 10:39 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.0K |
| 10:46 | 1,166.00 | 1,167.00 | 1,165.00 | 1,167.00 | 0.0K |
| 10:49 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.0K |
| 10:52 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.0K |
| 10:55 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0K |
| 10:57 | 1,168.00 | 1,169.00 | 1,168.00 | 1,169.00 | 0.2K |
| 10:59 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.0K |
| 11:02 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.0K |
| 11:12 | 1,166.00 | 1,166.00 | 1,165.00 | 1,165.00 | 0.6K |
| 11:13 | 1,165.00 | 1,165.00 | 1,163.00 | 1,164.00 | 1.6K |
| 11:15 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.1K |
| 11:25 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 0.1K |
| 11:26 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.0K |
| 11:31 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.1K |
| 11:33 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 5.8K |
| 11:34 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.0K |
| 11:35 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.4K |
| 11:50 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.2K |
| 11:52 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.0K |
| 11:53 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.3K |
| 11:54 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.0K |
| 11:58 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0K |
| 11:59 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.4K |
| 12:01 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.1K |
| 12:02 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.1K |
| 12:14 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.1K |
| 12:22 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.1K |
| 12:25 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.0K |
| 12:26 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.0K |
| 12:27 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.0K |
| 12:30 | 1,165.00 | 1,166.00 | 1,165.00 | 1,166.00 | 0.3K |
| 12:37 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.1K |
| 12:45 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.1K |
| 12:46 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.1K |
| 12:49 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.0K |
| 12:58 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.2K |
| 12:59 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.1K |
| 13:11 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 0.0K |
| 13:20 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0K |
| 13:25 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.1K |
| 13:39 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.0K |
| 13:48 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.1K |
| 13:49 | 1,167.00 | 1,168.00 | 1,167.00 | 1,168.00 | 0.6K |
| 13:54 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.0K |
| 14:15 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.1K |
| 14:18 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.0K |
| 14:19 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.1K |
| 14:28 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.0K |
| 14:30 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.1K |
| 14:31 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.4K |
| 14:32 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.1K |
| 14:33 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1.2K |
| 14:39 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.1K |
| 14:43 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.2K |
| 14:47 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.1K |
| 14:55 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.1K |
| 14:56 | 1,173.00 | 1,173.00 | 1,172.00 | 1,172.00 | 0.3K |
| 15:10 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.1K |
| 15:12 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.0K |
| 15:17 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 0.1K |
| 15:18 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.1K |
| 15:21 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.7K |
| 15:25 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.1K |
| 15:30 | 1,177.00 | 1,180.00 | 1,177.00 | 1,178.00 | 0.5K |
| 15:31 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.1K |
| 15:32 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.5K |
| 15:34 | 1,176.00 | 1,177.00 | 1,176.00 | 1,177.00 | 0.2K |
| 15:35 | 1,176.00 | 1,176.00 | 1,175.00 | 1,175.00 | 0.4K |
| 15:37 | 1,177.00 | 1,178.00 | 1,177.00 | 1,178.00 | 0.2K |
| 15:38 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.1K |
| 15:40 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.0K |
| 15:41 | 1,181.00 | 1,182.00 | 1,181.00 | 1,182.00 | 0.5K |
| 15:42 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1.4K |
| 15:43 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.0K |
| 15:46 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 15:47 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.0K |
| 15:48 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.0K |
| 15:50 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.1K |
| 15:51 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0.2K |
| 15:55 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 0.1K |
| 15:56 | 1,182.00 | 1,182.00 | 1,181.00 | 1,181.00 | 0.1K |
| 15:59 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.0K |
| 16:01 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0.1K |
| 16:02 | 1,179.00 | 1,180.00 | 1,179.00 | 1,179.00 | 0.6K |
| 16:04 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 0.1K |
| 16:05 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.1K |
| 16:06 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 0.0K |
| 16:07 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.1K |
| 16:09 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.1K |
| 16:12 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.1K |
| 16:13 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.2K |
| 16:15 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.1K |
| 16:16 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0K |
| 16:17 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0.1K |
| 16:22 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.0K |
| 16:23 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 0.0K |
| 16:25 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.0K |
| 16:26 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.0K |
| 16:27 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.0K |
| 16:30 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.1K |
| 16:33 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0K |
| 16:34 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0K |
| 16:37 | 1,170.00 | 1,171.00 | 1,170.00 | 1,171.00 | 0.1K |
| 16:38 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.0K |
| 16:39 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.3K |
| 16:40 | 1,171.00 | 1,172.00 | 1,170.00 | 1,170.00 | 0.1K |
| 16:41 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.0K |
| 16:43 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.1K |
| 16:45 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.1K |
| 16:47 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.0K |
| 16:48 | 1,172.00 | 1,172.00 | 1,171.00 | 1,171.00 | 0.1K |
| 16:51 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 16:54 | 1,171.00 | 1,172.00 | 1,171.00 | 1,172.00 | 0.1K |
| 16:57 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.0K |
| 16:58 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 17:01 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.1K |
| 17:03 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.0K |
| 17:04 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.2K |
| 17:05 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.1K |
| 17:06 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.4K |
| 17:08 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 0.5K |
| 17:09 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.2K |
| 17:10 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 0.1K |
| 17:11 | 1,171.00 | 1,171.00 | 1,170.00 | 1,170.00 | 0.2K |
| 17:13 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.0K |
| 17:14 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.1K |
| 17:15 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.3K |
| 17:16 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.1K |
| 17:21 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.1K |
| 17:30 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 6.0K |