1,309.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 10:00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.4K |
| 10:03 | 1,265.00 | 1,270.00 | 1,259.00 | 1,270.00 | 0.0K |
| 10:04 | 1,259.00 | 1,265.00 | 1,259.00 | 1,260.00 | 0.0K |
| 10:05 | 1,263.00 | 1,263.00 | 1,261.00 | 1,262.00 | 0.0K |
| 10:06 | 1,261.00 | 1,261.00 | 1,258.00 | 1,259.00 | 0.2K |
| 10:07 | 1,257.00 | 1,263.00 | 1,257.00 | 1,260.00 | 0.0K |
| 10:08 | 1,260.00 | 1,263.00 | 1,259.00 | 1,263.00 | 3.3K |
| 10:09 | 1,263.00 | 1,273.00 | 1,263.00 | 1,273.00 | 0.1K |
| 10:10 | 1,275.00 | 1,275.00 | 1,266.00 | 1,266.00 | 0.1K |
| 10:11 | 1,268.00 | 1,270.00 | 1,268.00 | 1,270.00 | 0.0K |
| 10:12 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 0.0K |
| 10:13 | 1,268.00 | 1,273.00 | 1,266.00 | 1,273.00 | 0.0K |
| 10:14 | 1,265.00 | 1,265.00 | 1,264.00 | 1,264.00 | 0.1K |
| 10:16 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.0K |
| 10:17 | 1,271.00 | 1,272.00 | 1,270.00 | 1,270.00 | 0.0K |
| 10:18 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 0.0K |
| 10:19 | 1,270.00 | 1,273.00 | 1,270.00 | 1,271.00 | 0.2K |
| 10:20 | 1,266.00 | 1,273.00 | 1,266.00 | 1,271.00 | 0.0K |
| 10:21 | 1,270.00 | 1,270.00 | 1,264.00 | 1,270.00 | 1.1K |
| 10:22 | 1,270.00 | 1,270.00 | 1,260.00 | 1,260.00 | 0.2K |
| 10:24 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 0.0K |
| 10:25 | 1,259.00 | 1,260.00 | 1,259.00 | 1,260.00 | 0.1K |
| 10:26 | 1,260.00 | 1,270.00 | 1,259.00 | 1,270.00 | 0.0K |
| 10:28 | 1,262.00 | 1,262.00 | 1,260.00 | 1,260.00 | 0.0K |
| 10:29 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 0.0K |
| 10:30 | 1,259.00 | 1,261.00 | 1,258.00 | 1,261.00 | 0.0K |
| 10:31 | 1,262.00 | 1,262.00 | 1,256.00 | 1,256.00 | 0.1K |
| 10:32 | 1,256.00 | 1,256.00 | 1,255.00 | 1,255.00 | 0.0K |
| 10:33 | 1,254.00 | 1,255.00 | 1,254.00 | 1,255.00 | 0.0K |
| 10:34 | 1,253.00 | 1,257.00 | 1,252.00 | 1,252.00 | 0.2K |
| 10:35 | 1,256.00 | 1,256.00 | 1,253.00 | 1,253.00 | 0.0K |
| 10:36 | 1,252.00 | 1,252.00 | 1,251.00 | 1,252.00 | 0.0K |
| 10:37 | 1,250.00 | 1,255.00 | 1,250.00 | 1,254.00 | 0.2K |
| 10:38 | 1,252.00 | 1,254.00 | 1,251.00 | 1,251.00 | 0.0K |
| 10:39 | 1,251.00 | 1,254.00 | 1,249.00 | 1,252.00 | 2.0K |
| 10:40 | 1,254.00 | 1,254.00 | 1,249.00 | 1,249.00 | 0.0K |
| 10:41 | 1,250.00 | 1,250.00 | 1,246.00 | 1,246.00 | 0.1K |
| 10:43 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 0.5K |
| 10:44 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.0K |
| 10:45 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.1K |
| 10:46 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 0.1K |
| 10:47 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.0K |
| 10:49 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.2K |
| 10:50 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0.0K |
| 10:52 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.0K |
| 10:55 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.1K |
| 10:56 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.0K |
| 10:57 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.0K |
| 10:58 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.0K |
| 10:59 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0.1K |
| 11:00 | 1,248.00 | 1,248.00 | 1,244.00 | 1,244.00 | 0.8K |
| 11:01 | 1,246.00 | 1,248.00 | 1,246.00 | 1,248.00 | 0.0K |
| 11:04 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 0.1K |
| 11:05 | 1,245.00 | 1,245.00 | 1,241.00 | 1,241.00 | 0.4K |
| 11:07 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.4K |
| 11:08 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.1K |
| 11:09 | 1,238.00 | 1,238.00 | 1,225.00 | 1,225.00 | 0.2K |
| 11:10 | 1,229.00 | 1,229.00 | 1,215.00 | 1,215.00 | 0.3K |
| 11:12 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.0K |
| 11:13 | 1,230.00 | 1,240.00 | 1,230.00 | 1,240.00 | 0.0K |
| 11:14 | 1,230.00 | 1,239.00 | 1,229.00 | 1,229.00 | 0.6K |
| 11:16 | 1,229.00 | 1,229.00 | 1,215.00 | 1,215.00 | 1.4K |
| 11:17 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.0K |
| 11:18 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.0K |
| 11:22 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0.0K |
| 11:23 | 1,233.00 | 1,233.00 | 1,230.00 | 1,233.00 | 0.0K |
| 11:24 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.0K |
| 11:25 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.0K |
| 11:26 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.0K |
| 11:28 | 1,231.00 | 1,231.00 | 1,216.00 | 1,216.00 | 0.0K |
| 11:29 | 1,231.00 | 1,231.00 | 1,217.00 | 1,217.00 | 0.9K |
| 11:30 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0.0K |
| 11:31 | 1,231.00 | 1,231.00 | 1,229.00 | 1,231.00 | 0.0K |
| 11:32 | 1,231.00 | 1,231.00 | 1,230.00 | 1,231.00 | 0.2K |
| 11:35 | 1,229.00 | 1,229.00 | 1,228.00 | 1,228.00 | 0.0K |
| 11:36 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.0K |
| 11:37 | 1,227.00 | 1,227.00 | 1,224.00 | 1,224.00 | 0.1K |
| 11:38 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 0.0K |
| 11:42 | 1,224.00 | 1,224.00 | 1,223.00 | 1,223.00 | 0.4K |
| 11:44 | 1,222.00 | 1,222.00 | 1,220.00 | 1,220.00 | 1.0K |
| 11:45 | 1,220.00 | 1,220.00 | 1,219.00 | 1,219.00 | 0.2K |
| 11:48 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.1K |
| 11:51 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.1K |
| 11:52 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 0.0K |
| 11:53 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.1K |
| 11:55 | 1,222.00 | 1,223.00 | 1,222.00 | 1,223.00 | 1.1K |
| 11:56 | 1,221.00 | 1,221.00 | 1,216.00 | 1,216.00 | 2.0K |
| 11:58 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 0.1K |
| 12:00 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.1K |
| 12:03 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.0K |
| 12:05 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 0.0K |
| 12:12 | 1,225.00 | 1,225.00 | 1,225.00 | 1,225.00 | 0.0K |
| 12:13 | 1,225.00 | 1,225.00 | 1,220.00 | 1,220.00 | 0.1K |
| 12:15 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.1K |
| 12:20 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 0.1K |
| 12:21 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1.7K |
| 12:22 | 1,232.00 | 1,235.00 | 1,232.00 | 1,235.00 | 1.3K |
| 12:23 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2.0K |
| 12:24 | 1,242.00 | 1,245.00 | 1,242.00 | 1,245.00 | 4.8K |
| 12:25 | 1,227.00 | 1,227.00 | 1,227.00 | 1,227.00 | 0.5K |
| 12:26 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1.2K |
| 12:27 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 2.2K |
| 12:30 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.1K |
| 12:31 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 0.0K |
| 12:33 | 1,234.00 | 1,234.00 | 1,234.00 | 1,234.00 | 0.1K |
| 12:39 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.0K |
| 12:45 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.1K |
| 12:51 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.0K |
| 12:52 | 1,231.00 | 1,231.00 | 1,231.00 | 1,231.00 | 0.0K |
| 12:57 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.5K |
| 13:01 | 1,234.00 | 1,237.00 | 1,221.00 | 1,237.00 | 13.3K |
| 13:06 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 0.4K |
| 13:07 | 1,223.00 | 1,229.00 | 1,223.00 | 1,229.00 | 0.3K |
| 13:10 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.0K |
| 13:11 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.0K |
| 13:15 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 0.1K |
| 13:16 | 1,224.00 | 1,224.00 | 1,223.00 | 1,223.00 | 0.5K |
| 13:17 | 1,223.00 | 1,224.00 | 1,223.00 | 1,224.00 | 0.0K |
| 13:19 | 1,225.00 | 1,228.00 | 1,225.00 | 1,228.00 | 4.3K |
| 13:20 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1.0K |
| 13:25 | 1,226.00 | 1,227.00 | 1,224.00 | 1,224.00 | 0.7K |
| 13:26 | 1,224.00 | 1,224.00 | 1,220.00 | 1,220.00 | 5.5K |
| 13:27 | 1,220.00 | 1,220.00 | 1,219.00 | 1,219.00 | 0.1K |
| 13:30 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 0.0K |
| 13:33 | 1,221.00 | 1,222.00 | 1,221.00 | 1,222.00 | 0.1K |
| 13:35 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0K |
| 13:36 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0K |
| 13:37 | 1,222.00 | 1,222.00 | 1,219.00 | 1,219.00 | 0.1K |
| 13:40 | 1,218.00 | 1,218.00 | 1,217.00 | 1,218.00 | 0.8K |
| 13:41 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.2K |
| 13:42 | 1,218.00 | 1,222.00 | 1,218.00 | 1,222.00 | 0.0K |
| 13:43 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0K |
| 13:44 | 1,218.00 | 1,218.00 | 1,217.00 | 1,217.00 | 0.3K |
| 13:45 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 0.2K |
| 13:46 | 1,218.00 | 1,218.00 | 1,217.00 | 1,217.00 | 0.5K |
| 13:47 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.2K |
| 13:52 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.0K |
| 13:54 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.0K |
| 13:55 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.1K |
| 13:56 | 1,217.00 | 1,217.00 | 1,217.00 | 1,217.00 | 0.9K |
| 13:57 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0K |
| 13:58 | 1,217.00 | 1,217.00 | 1,216.00 | 1,216.00 | 1.3K |
| 13:59 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0K |
| 14:00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0K |
| 14:01 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.1K |
| 14:02 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.1K |
| 14:03 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.1K |
| 14:04 | 1,222.00 | 1,222.00 | 1,220.00 | 1,222.00 | 0.8K |
| 14:05 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1.2K |
| 14:06 | 1,222.00 | 1,222.00 | 1,220.00 | 1,222.00 | 1.2K |
| 14:07 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1.8K |
| 14:08 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.6K |
| 14:09 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0K |
| 14:10 | 1,222.00 | 1,222.00 | 1,218.00 | 1,222.00 | 1.3K |
| 14:11 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0K |
| 14:13 | 1,222.00 | 1,222.00 | 1,217.00 | 1,222.00 | 1.1K |
| 14:14 | 1,222.00 | 1,222.00 | 1,221.00 | 1,221.00 | 0.0K |
| 14:16 | 1,221.00 | 1,222.00 | 1,217.00 | 1,217.00 | 2.5K |
| 14:17 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.4K |
| 14:18 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.2K |
| 14:20 | 1,221.00 | 1,222.00 | 1,221.00 | 1,222.00 | 0.1K |
| 14:21 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 0.0K |
| 14:22 | 1,219.00 | 1,222.00 | 1,219.00 | 1,222.00 | 0.0K |
| 14:24 | 1,222.00 | 1,243.00 | 1,222.00 | 1,243.00 | 1.5K |
| 14:27 | 1,226.00 | 1,226.00 | 1,226.00 | 1,226.00 | 0.0K |
| 14:29 | 1,224.00 | 1,240.00 | 1,224.00 | 1,240.00 | 0.0K |
| 14:32 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 3.0K |
| 14:33 | 1,236.00 | 1,248.00 | 1,236.00 | 1,248.00 | 0.0K |
| 14:34 | 1,250.00 | 1,255.00 | 1,242.00 | 1,255.00 | 1.6K |
| 14:35 | 1,255.00 | 1,263.00 | 1,245.00 | 1,263.00 | 1.4K |
| 14:36 | 1,264.00 | 1,264.00 | 1,246.00 | 1,252.00 | 4.4K |
| 14:37 | 1,249.00 | 1,260.00 | 1,246.00 | 1,248.00 | 0.0K |
| 14:38 | 1,250.00 | 1,250.00 | 1,246.00 | 1,249.00 | 0.0K |
| 14:39 | 1,250.00 | 1,250.00 | 1,246.00 | 1,247.00 | 0.1K |
| 14:40 | 1,247.00 | 1,248.00 | 1,246.00 | 1,246.00 | 0.0K |
| 14:41 | 1,247.00 | 1,247.00 | 1,245.00 | 1,245.00 | 0.0K |
| 14:42 | 1,246.00 | 1,246.00 | 1,245.00 | 1,246.00 | 0.0K |
| 14:43 | 1,245.00 | 1,246.00 | 1,245.00 | 1,245.00 | 0.0K |
| 14:44 | 1,246.00 | 1,246.00 | 1,245.00 | 1,246.00 | 0.0K |
| 14:45 | 1,244.00 | 1,252.00 | 1,244.00 | 1,252.00 | 0.1K |
| 14:46 | 1,252.00 | 1,252.00 | 1,243.00 | 1,243.00 | 0.0K |
| 14:48 | 1,242.00 | 1,243.00 | 1,242.00 | 1,243.00 | 0.0K |
| 14:49 | 1,241.00 | 1,241.00 | 1,239.00 | 1,239.00 | 0.2K |
| 14:54 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 0.0K |
| 14:57 | 1,237.00 | 1,237.00 | 1,230.00 | 1,230.00 | 0.9K |
| 14:59 | 1,228.00 | 1,246.00 | 1,228.00 | 1,246.00 | 0.0K |
| 15:00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0.0K |
| 15:01 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0.0K |
| 15:02 | 1,238.00 | 1,238.00 | 1,229.00 | 1,238.00 | 0.2K |
| 15:05 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 0.0K |
| 15:08 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0K |
| 15:10 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.0K |
| 15:11 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 0.5K |
| 15:16 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.0K |
| 15:17 | 1,235.00 | 1,245.00 | 1,235.00 | 1,245.00 | 0.0K |
| 15:18 | 1,245.00 | 1,245.00 | 1,234.00 | 1,234.00 | 0.0K |
| 15:19 | 1,244.00 | 1,245.00 | 1,244.00 | 1,245.00 | 0.0K |
| 15:20 | 1,233.00 | 1,233.00 | 1,233.00 | 1,233.00 | 0.4K |
| 15:23 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 0.1K |
| 15:25 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 5.4K |