2,750.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,125.00 | 2,125.00 | 2,030.00 | 2,080.00 | 2.3K |
| 09:01 | 2,040.00 | 2,065.00 | 2,040.00 | 2,065.00 | 0.0K |
| 09:02 | 2,040.00 | 2,040.00 | 2,000.00 | 2,000.00 | 3.4K |
| 09:05 | 1,996.00 | 1,996.00 | 1,928.00 | 1,949.00 | 9.2K |
| 09:06 | 1,959.00 | 1,959.00 | 1,932.00 | 1,932.00 | 0.9K |
| 09:07 | 1,932.00 | 1,959.00 | 1,932.00 | 1,959.00 | 0.1K |
| 09:08 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 0.0K |
| 09:09 | 1,958.00 | 1,958.00 | 1,952.00 | 1,952.00 | 0.1K |
| 09:10 | 1,951.00 | 1,951.00 | 1,935.00 | 1,950.00 | 1.2K |
| 09:11 | 1,936.00 | 1,950.00 | 1,931.00 | 1,950.00 | 0.4K |
| 09:12 | 1,947.00 | 1,947.00 | 1,931.00 | 1,945.00 | 0.0K |
| 09:15 | 1,944.00 | 1,944.00 | 1,931.00 | 1,931.00 | 1.3K |
| 09:16 | 1,944.00 | 1,959.00 | 1,944.00 | 1,959.00 | 0.1K |
| 09:18 | 1,959.00 | 2,020.00 | 1,959.00 | 2,005.00 | 1.7K |
| 09:19 | 1,965.00 | 1,988.00 | 1,932.00 | 1,932.00 | 4.5K |
| 09:20 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.8K |
| 09:21 | 1,954.00 | 1,954.00 | 1,935.00 | 1,935.00 | 0.1K |
| 09:23 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 09:25 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.7K |
| 09:26 | 1,936.00 | 1,936.00 | 1,932.00 | 1,932.00 | 1.1K |
| 09:27 | 1,932.00 | 1,936.00 | 1,932.00 | 1,936.00 | 0.7K |
| 09:28 | 1,936.00 | 1,936.00 | 1,928.00 | 1,928.00 | 2.7K |
| 09:29 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.0K |
| 09:31 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.2K |
| 09:33 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.5K |
| 09:34 | 1,935.00 | 1,956.00 | 1,935.00 | 1,956.00 | 0.1K |
| 09:39 | 1,937.00 | 1,937.00 | 1,936.00 | 1,936.00 | 0.1K |
| 09:40 | 1,933.00 | 1,933.00 | 1,916.00 | 1,916.00 | 5.7K |
| 09:42 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0K |
| 09:43 | 1,911.00 | 1,911.00 | 1,903.00 | 1,910.00 | 2.2K |
| 09:44 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.3K |
| 09:45 | 1,921.00 | 1,921.00 | 1,905.00 | 1,905.00 | 0.0K |
| 09:46 | 1,905.00 | 1,905.00 | 1,887.00 | 1,887.00 | 4.4K |
| 09:47 | 1,888.00 | 1,888.00 | 1,870.00 | 1,870.00 | 6.4K |
| 09:48 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0.0K |
| 09:49 | 1,875.00 | 1,875.00 | 1,866.00 | 1,875.00 | 2.0K |
| 09:50 | 1,867.00 | 1,867.00 | 1,866.00 | 1,866.00 | 0.6K |
| 09:51 | 1,864.00 | 1,866.00 | 1,860.00 | 1,860.00 | 0.2K |
| 09:52 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.9K |
| 09:54 | 1,866.00 | 1,885.00 | 1,866.00 | 1,885.00 | 0.4K |
| 09:56 | 1,885.00 | 1,885.00 | 1,862.00 | 1,883.00 | 4.0K |
| 09:57 | 1,883.00 | 1,883.00 | 1,883.00 | 1,883.00 | 2.3K |
| 09:58 | 1,883.00 | 1,883.00 | 1,862.00 | 1,880.00 | 4.7K |
| 09:59 | 1,862.00 | 1,870.00 | 1,862.00 | 1,870.00 | 0.0K |
| 10:00 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.0K |
| 10:01 | 1,862.00 | 1,862.00 | 1,856.00 | 1,856.00 | 3.2K |
| 10:02 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.2K |
| 10:03 | 1,860.00 | 1,860.00 | 1,850.00 | 1,850.00 | 2.5K |
| 10:04 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 3.8K |
| 10:07 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.0K |
| 10:10 | 1,871.00 | 1,871.00 | 1,871.00 | 1,871.00 | 0.7K |
| 10:12 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 0.2K |
| 10:13 | 1,876.00 | 1,900.00 | 1,876.00 | 1,900.00 | 1.4K |
| 10:14 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 0.0K |
| 10:16 | 1,898.00 | 1,898.00 | 1,875.00 | 1,875.00 | 2.1K |
| 10:17 | 1,897.00 | 1,900.00 | 1,897.00 | 1,900.00 | 2.4K |
| 10:18 | 1,903.00 | 1,905.00 | 1,903.00 | 1,905.00 | 0.2K |
| 10:19 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 10:20 | 1,916.00 | 1,916.00 | 1,876.00 | 1,876.00 | 3.2K |
| 10:21 | 1,917.00 | 1,917.00 | 1,917.00 | 1,917.00 | 0.0K |
| 10:26 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 0.0K |
| 10:31 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.0K |
| 10:32 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0.2K |
| 10:33 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 0.0K |
| 10:55 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0.0K |
| 10:58 | 1,897.00 | 1,897.00 | 1,897.00 | 1,897.00 | 0.0K |
| 11:01 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.0K |
| 11:02 | 1,910.00 | 1,910.00 | 1,905.00 | 1,905.00 | 0.4K |
| 11:03 | 1,906.00 | 1,949.00 | 1,906.00 | 1,940.00 | 0.0K |
| 11:04 | 1,937.00 | 1,937.00 | 1,937.00 | 1,937.00 | 0.0K |
| 11:09 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.0K |
| 11:10 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 0.0K |
| 11:11 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.0K |
| 11:13 | 1,929.00 | 1,930.00 | 1,929.00 | 1,930.00 | 0.0K |
| 11:14 | 1,926.00 | 1,926.00 | 1,926.00 | 1,926.00 | 0.0K |
| 11:17 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.0K |
| 11:18 | 1,898.00 | 1,921.00 | 1,898.00 | 1,921.00 | 0.0K |
| 11:19 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 0.1K |
| 11:23 | 1,919.00 | 1,923.00 | 1,919.00 | 1,923.00 | 0.1K |
| 11:45 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.1K |
| 11:47 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.1K |
| 11:48 | 1,928.00 | 1,930.00 | 1,928.00 | 1,930.00 | 0.0K |
| 11:49 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 0.2K |
| 11:50 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.2K |
| 11:51 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 11:53 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 11:55 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 11:56 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 0.0K |
| 11:58 | 1,947.00 | 1,947.00 | 1,947.00 | 1,947.00 | 0.0K |
| 12:13 | 1,934.00 | 1,934.00 | 1,928.00 | 1,928.00 | 1.0K |
| 12:15 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 0.0K |
| 12:16 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 3.0K |
| 12:22 | 1,913.00 | 1,923.00 | 1,913.00 | 1,920.00 | 0.0K |
| 12:23 | 1,923.00 | 1,923.00 | 1,923.00 | 1,923.00 | 0.2K |
| 12:24 | 1,941.00 | 1,943.00 | 1,940.00 | 1,943.00 | 0.6K |
| 12:25 | 1,946.00 | 1,947.00 | 1,946.00 | 1,947.00 | 0.1K |
| 12:26 | 1,947.00 | 1,947.00 | 1,945.00 | 1,945.00 | 0.1K |
| 12:27 | 1,948.00 | 1,950.00 | 1,948.00 | 1,950.00 | 0.0K |
| 12:29 | 1,951.00 | 1,956.00 | 1,951.00 | 1,951.00 | 1.1K |
| 12:31 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 12:32 | 1,955.00 | 1,956.00 | 1,955.00 | 1,955.00 | 0.6K |
| 12:33 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.5K |
| 12:34 | 1,967.00 | 1,967.00 | 1,947.00 | 1,966.00 | 0.9K |
| 12:35 | 1,961.00 | 1,964.00 | 1,961.00 | 1,964.00 | 1.5K |
| 12:36 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 0.2K |
| 12:37 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.0K |
| 12:40 | 1,945.00 | 1,965.00 | 1,945.00 | 1,965.00 | 0.8K |
| 12:41 | 1,964.00 | 1,964.00 | 1,964.00 | 1,964.00 | 0.0K |
| 12:42 | 1,962.00 | 1,962.00 | 1,945.00 | 1,945.00 | 0.2K |
| 12:43 | 1,962.00 | 1,963.00 | 1,962.00 | 1,963.00 | 0.1K |
| 12:44 | 1,962.00 | 1,962.00 | 1,962.00 | 1,962.00 | 0.1K |
| 12:45 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.2K |
| 12:47 | 1,954.00 | 1,954.00 | 1,951.00 | 1,951.00 | 0.2K |
| 12:49 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.2K |
| 12:53 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.2K |
| 12:55 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.4K |
| 12:56 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1.6K |
| 12:57 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.6K |
| 12:59 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.1K |
| 13:00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 0.1K |
| 13:01 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.0K |
| 13:06 | 1,968.00 | 1,968.00 | 1,968.00 | 1,968.00 | 0.0K |
| 13:26 | 1,956.00 | 1,956.00 | 1,952.00 | 1,952.00 | 2.3K |
| 13:34 | 1,946.00 | 1,946.00 | 1,945.00 | 1,945.00 | 0.8K |
| 13:39 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1.3K |
| 13:45 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 13:48 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.6K |
| 13:50 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 13:51 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 13:53 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 13:54 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.2K |
| 13:55 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 13:56 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 13:57 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.3K |
| 13:58 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 13:59 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 14:00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 14:01 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 14:02 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 14:04 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 14:05 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 14:06 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 14:07 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 14:08 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 14:10 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 14:11 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.1K |
| 14:12 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 0.0K |
| 14:16 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.5K |
| 14:17 | 1,940.00 | 1,944.00 | 1,940.00 | 1,944.00 | 0.3K |
| 14:20 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.3K |
| 14:21 | 1,943.00 | 1,959.00 | 1,943.00 | 1,959.00 | 0.1K |
| 14:22 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 0.1K |
| 14:23 | 1,943.00 | 1,943.00 | 1,940.00 | 1,940.00 | 0.4K |
| 14:24 | 1,940.00 | 1,943.00 | 1,940.00 | 1,943.00 | 0.1K |
| 14:27 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.5K |
| 14:28 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 14:29 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.1K |
| 14:30 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.0K |
| 14:31 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.1K |
| 14:32 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 0.1K |
| 14:34 | 1,935.00 | 1,935.00 | 1,934.00 | 1,934.00 | 0.2K |
| 14:35 | 1,934.00 | 1,934.00 | 1,933.00 | 1,933.00 | 0.3K |
| 14:36 | 1,933.00 | 1,942.00 | 1,933.00 | 1,942.00 | 0.0K |
| 14:40 | 1,934.00 | 1,934.00 | 1,932.00 | 1,932.00 | 0.6K |
| 14:41 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.1K |
| 14:42 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 0.0K |
| 14:44 | 1,932.00 | 1,932.00 | 1,932.00 | 1,932.00 | 0.2K |
| 14:45 | 1,932.00 | 1,933.00 | 1,932.00 | 1,933.00 | 0.1K |
| 14:50 | 1,932.00 | 1,932.00 | 1,930.00 | 1,930.00 | 0.2K |
| 14:52 | 1,930.00 | 1,942.00 | 1,930.00 | 1,942.00 | 0.3K |
| 14:55 | 1,942.00 | 1,942.00 | 1,942.00 | 1,942.00 | 0.2K |
| 15:07 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 0.0K |
| 15:11 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 0.6K |
| 15:14 | 1,941.00 | 1,941.00 | 1,941.00 | 1,941.00 | 0.4K |
| 15:16 | 1,931.00 | 1,931.00 | 1,919.00 | 1,919.00 | 0.8K |
| 15:17 | 1,921.00 | 1,922.00 | 1,921.00 | 1,922.00 | 1.3K |
| 15:19 | 1,922.00 | 1,933.00 | 1,922.00 | 1,933.00 | 0.1K |
| 15:29 | 1,933.00 | 1,933.00 | 1,933.00 | 1,933.00 | 1.3K |