마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
09:50 1,497.16 1,497.16 1,497.11 1,497.11 41.8K
09:51 1,496.13 1,496.45 1,496.05 1,496.45 4,169.8K
09:52 1,496.62 1,497.20 1,496.62 1,497.02 1,392.9K
09:53 1,497.20 1,497.20 1,496.94 1,497.07 1,253.0K
09:54 1,496.99 1,497.34 1,496.86 1,497.08 391.3K
09:55 1,497.34 1,497.34 1,496.99 1,496.99 54.3K
09:56 1,497.39 1,498.75 1,497.39 1,498.75 5,131.3K
09:57 1,500.11 1,500.99 1,500.11 1,500.59 3,807.9K
09:58 1,499.92 1,499.97 1,499.39 1,499.97 1,591.3K
09:59 1,501.22 1,501.22 1,499.52 1,499.52 1,870.6K
10:00 1,499.52 1,500.99 1,499.52 1,500.99 1,088.2K
10:01 1,500.40 1,500.96 1,500.40 1,500.96 765.5K
10:02 1,500.96 1,501.45 1,500.96 1,501.45 1,966.7K
10:03 1,501.42 1,501.63 1,501.33 1,501.63 581.1K
10:04 1,501.80 1,502.53 1,501.80 1,502.53 660.2K
10:05 1,503.45 1,503.45 1,502.19 1,502.19 1,859.2K
10:06 1,502.44 1,502.61 1,502.19 1,502.61 491.4K
10:07 1,502.61 1,502.61 1,502.07 1,502.07 910.4K
10:08 1,502.85 1,503.69 1,502.40 1,502.40 5,855.1K
10:09 1,502.26 1,502.26 1,499.58 1,499.58 12,502.8K
10:10 1,500.40 1,501.50 1,500.40 1,501.15 5,411.3K
10:11 1,501.06 1,502.06 1,501.03 1,502.06 444.9K
10:12 1,501.97 1,502.06 1,501.48 1,501.48 1,200.3K
10:13 1,501.31 1,502.26 1,501.31 1,502.17 1,087.8K
10:14 1,502.18 1,502.26 1,502.01 1,502.01 198.3K
10:15 1,501.79 1,502.20 1,501.79 1,502.11 3,279.4K
10:16 1,501.90 1,501.99 1,501.52 1,501.68 1,998.5K
10:17 1,501.60 1,501.76 1,501.41 1,501.41 1,970.7K
10:18 1,501.36 1,501.87 1,501.28 1,501.87 1,323.8K
10:19 1,501.47 1,501.47 1,499.20 1,499.20 6,726.0K
10:20 1,499.20 1,499.94 1,499.20 1,499.89 8,577.9K
10:21 1,500.02 1,501.51 1,499.89 1,501.51 800.3K
10:22 1,501.76 1,501.76 1,501.34 1,501.34 1,480.8K
10:23 1,501.38 1,501.38 1,498.97 1,499.10 1,864.9K
10:24 1,498.84 1,498.84 1,498.61 1,498.84 2,082.9K
10:25 1,498.71 1,498.92 1,498.71 1,498.84 1,025.0K
10:26 1,498.71 1,501.55 1,498.71 1,501.55 1,683.9K
10:27 1,501.76 1,501.76 1,501.04 1,501.04 953.9K
10:28 1,501.64 1,501.64 1,500.94 1,500.94 5,795.9K
10:29 1,500.98 1,501.15 1,500.89 1,501.15 2,891.7K
10:30 1,501.37 1,501.37 1,500.23 1,500.31 2,126.0K
10:31 1,500.31 1,501.37 1,500.31 1,501.37 1,620.6K
10:32 1,501.12 1,502.30 1,501.12 1,502.30 5,223.1K
10:33 1,502.30 1,502.30 1,502.04 1,502.04 308.2K
10:34 1,502.04 1,502.21 1,501.95 1,502.21 511.3K
10:35 1,502.34 1,504.40 1,502.34 1,504.05 7,644.0K
10:36 1,503.43 1,503.43 1,502.10 1,502.10 3,383.1K
10:37 1,502.33 1,502.59 1,502.06 1,502.54 4,381.5K
10:38 1,502.86 1,503.04 1,502.49 1,502.49 1,235.9K
10:39 1,502.83 1,502.83 1,500.14 1,500.14 2,008.8K
10:40 1,500.22 1,500.22 1,499.92 1,500.11 344.2K
10:41 1,500.32 1,500.86 1,500.32 1,500.86 2,844.2K
10:42 1,501.01 1,502.14 1,501.01 1,502.14 1,669.1K
10:43 1,502.32 1,502.32 1,501.66 1,501.70 6,988.8K
10:44 1,501.84 1,502.05 1,501.84 1,502.05 3,563.1K
10:45 1,502.84 1,503.46 1,502.84 1,503.37 6,295.6K
10:46 1,503.37 1,503.37 1,503.33 1,503.33 333.4K
10:47 1,502.82 1,502.82 1,500.79 1,500.79 4,068.9K
10:48 1,499.97 1,500.05 1,499.02 1,499.02 2,530.0K
10:49 1,499.53 1,499.53 1,499.11 1,499.11 3,544.3K
10:50 1,499.11 1,499.67 1,499.11 1,499.63 2,201.0K
10:51 1,499.81 1,500.51 1,499.81 1,500.37 1,458.7K
10:52 1,500.28 1,500.28 1,499.88 1,500.03 1,334.6K
10:53 1,500.16 1,500.84 1,500.16 1,500.24 494.5K
10:54 1,500.33 1,500.33 1,499.39 1,499.39 2,844.3K
10:55 1,498.87 1,500.27 1,498.87 1,499.97 1,441.1K
10:56 1,499.97 1,500.65 1,499.97 1,500.56 1,108.6K
10:57 1,500.30 1,500.60 1,499.97 1,500.60 574.1K
10:58 1,500.52 1,500.61 1,500.34 1,500.34 111.7K
10:59 1,500.26 1,500.39 1,500.26 1,500.38 648.4K
11:00 1,500.33 1,502.87 1,500.33 1,502.87 686.2K
11:01 1,502.83 1,502.96 1,502.83 1,502.96 1,535.7K
11:02 1,502.81 1,502.94 1,502.68 1,502.94 595.5K
11:03 1,502.94 1,503.08 1,502.94 1,503.08 78.6K
11:04 1,500.80 1,500.80 1,499.80 1,499.89 25.8K
11:05 1,499.89 1,500.45 1,499.62 1,499.62 1,657.4K
11:06 1,499.06 1,499.54 1,498.97 1,499.41 421.7K
11:07 1,499.54 1,499.84 1,499.54 1,499.71 316.2K
11:08 1,499.75 1,499.84 1,499.66 1,499.66 121.8K
11:09 1,500.17 1,502.97 1,500.17 1,502.97 8,298.7K
11:10 1,503.44 1,504.15 1,503.44 1,504.15 17,530.9K
11:11 1,504.49 1,505.07 1,504.49 1,504.97 5,969.8K
11:12 1,504.89 1,505.03 1,504.55 1,504.93 1,343.6K
11:13 1,505.02 1,505.36 1,504.76 1,504.76 1,873.5K
11:14 1,504.28 1,504.28 1,503.30 1,503.33 3,301.6K
11:15 1,503.30 1,503.75 1,503.16 1,503.75 616.4K
11:16 1,503.75 1,503.92 1,503.75 1,503.83 1,555.0K
11:17 1,505.93 1,505.93 1,505.37 1,505.37 659.3K
11:18 1,505.51 1,506.93 1,505.51 1,506.93 2,749.0K
11:19 1,506.98 1,506.98 1,506.43 1,506.43 749.3K
11:20 1,506.43 1,506.63 1,506.30 1,506.63 220.1K
11:21 1,506.50 1,506.76 1,505.59 1,505.59 1,189.5K
11:22 1,505.32 1,505.76 1,505.32 1,505.59 82.6K
11:23 1,505.41 1,505.76 1,505.41 1,505.76 239.4K
11:24 1,505.76 1,505.76 1,505.24 1,505.33 271.0K
11:25 1,505.64 1,505.67 1,505.17 1,505.67 3,469.4K
11:26 1,505.85 1,506.99 1,505.85 1,506.99 13,540.9K
11:27 1,506.99 1,507.15 1,506.59 1,507.00 12,394.4K
11:28 1,506.91 1,507.26 1,506.23 1,507.26 25,652.7K
11:29 1,507.18 1,507.85 1,507.18 1,507.77 3,945.7K
11:30 1,507.67 1,509.05 1,507.67 1,509.05 3,949.3K
11:31 1,509.27 1,509.51 1,509.27 1,509.44 4,754.8K
11:32 1,509.36 1,509.36 1,505.34 1,505.34 21,993.1K
11:33 1,505.43 1,505.43 1,504.87 1,504.87 1,814.5K
11:34 1,504.64 1,504.64 1,503.73 1,503.82 2,406.2K
11:35 1,504.38 1,504.38 1,503.73 1,503.94 650.8K
11:36 1,504.03 1,504.54 1,504.03 1,504.19 710.4K
11:37 1,504.19 1,504.95 1,504.19 1,504.33 567.7K
11:38 1,504.51 1,504.66 1,504.33 1,504.66 5,504.6K
11:39 1,504.11 1,504.44 1,504.11 1,504.19 86.1K
11:40 1,504.62 1,505.67 1,504.62 1,505.67 1,113.8K
11:41 1,505.80 1,506.16 1,505.80 1,506.16 1,183.6K
11:42 1,506.44 1,506.44 1,505.19 1,505.19 1,654.6K
11:43 1,504.51 1,505.03 1,504.51 1,505.03 1,128.7K
11:44 1,505.03 1,505.65 1,505.03 1,505.65 4,538.0K
11:45 1,505.91 1,505.95 1,505.57 1,505.57 1,476.6K
11:46 1,505.57 1,507.59 1,505.57 1,507.59 1,403.7K
11:47 1,507.58 1,507.85 1,506.93 1,506.93 1,388.5K
11:48 1,506.75 1,507.25 1,506.75 1,507.25 293.1K
11:49 1,506.97 1,508.45 1,506.97 1,508.45 2,727.2K
11:50 1,508.06 1,508.59 1,508.06 1,508.59 2,401.9K
11:51 1,508.98 1,509.42 1,508.11 1,508.11 3,296.5K
11:52 1,507.85 1,507.94 1,507.58 1,507.94 909.2K
11:53 1,508.02 1,508.38 1,508.02 1,508.38 4,186.0K
11:54 1,508.13 1,508.31 1,507.75 1,508.31 4,412.9K
11:55 1,508.37 1,508.37 1,507.45 1,507.45 595.4K
11:56 1,508.06 1,508.06 1,506.89 1,506.89 4,013.2K
11:57 1,506.81 1,507.19 1,506.81 1,506.90 566.8K
11:58 1,507.08 1,507.88 1,507.08 1,507.88 2,842.4K
11:59 1,507.67 1,508.20 1,507.67 1,508.20 329.0K
12:00 1,508.64 1,508.64 1,508.25 1,508.25 1,084.4K
12:01 1,507.99 1,507.99 1,507.37 1,507.39 1,139.8K
12:02 1,506.92 1,507.27 1,506.92 1,507.27 1,529.8K
12:03 1,507.18 1,507.18 1,505.71 1,505.71 4,590.7K
12:04 1,504.86 1,505.19 1,504.79 1,504.93 2,702.4K
12:05 1,504.70 1,505.18 1,504.70 1,505.18 665.1K
12:06 1,505.78 1,505.96 1,505.69 1,505.96 951.9K
12:07 1,506.23 1,506.44 1,506.06 1,506.31 1,599.5K
12:08 1,506.18 1,506.77 1,506.14 1,506.77 1,861.1K
12:09 1,507.28 1,507.28 1,506.43 1,506.74 3,207.0K
12:10 1,507.04 1,507.69 1,506.87 1,507.69 2,198.2K
12:11 1,507.78 1,507.78 1,507.46 1,507.58 970.0K
12:12 1,507.67 1,507.67 1,506.85 1,506.94 638.2K
12:13 1,506.54 1,506.89 1,506.54 1,506.89 1,750.4K
12:14 1,507.06 1,507.33 1,507.06 1,507.33 372.9K
12:15 1,507.54 1,507.54 1,507.02 1,507.02 433.6K
12:16 1,507.10 1,507.10 1,506.08 1,506.08 453.1K
12:17 1,505.98 1,506.40 1,505.98 1,506.40 470.8K
12:18 1,506.50 1,506.63 1,505.64 1,505.73 651.7K
12:19 1,505.73 1,505.73 1,505.42 1,505.42 732.0K
12:20 1,505.60 1,506.14 1,505.60 1,506.14 245.1K
12:21 1,506.40 1,506.84 1,506.33 1,506.33 945.7K
12:22 1,506.42 1,506.42 1,505.93 1,505.93 1,226.4K
12:23 1,505.93 1,506.45 1,505.93 1,506.45 767.5K
12:24 1,506.54 1,506.54 1,504.45 1,504.45 6,487.3K
12:25 1,504.88 1,504.88 1,504.72 1,504.88 299.4K
12:26 1,504.75 1,505.16 1,504.67 1,505.16 42.4K
12:27 1,504.88 1,505.24 1,504.80 1,504.80 1,476.0K
12:28 1,504.80 1,504.95 1,504.22 1,504.28 1,145.0K
12:29 1,504.85 1,505.02 1,504.85 1,505.02 27.8K
12:30 1,505.70 1,505.70 1,505.24 1,505.24 485.1K
12:31 1,505.46 1,505.64 1,505.46 1,505.64 415.8K
12:32 1,505.37 1,505.37 1,505.24 1,505.24 126.5K
12:33 1,505.58 1,505.58 1,505.24 1,505.25 119.2K
12:34 1,505.25 1,505.34 1,505.16 1,505.34 382.6K
12:35 1,505.42 1,505.82 1,505.42 1,505.82 1,367.3K
12:36 1,506.31 1,506.93 1,506.31 1,506.93 3,479.0K
12:37 1,507.15 1,507.15 1,506.89 1,506.89 497.2K
12:38 1,507.12 1,507.12 1,504.26 1,504.26 64.4K
12:39 1,504.26 1,504.58 1,504.26 1,504.58 112.8K
12:40 1,504.45 1,504.45 1,504.31 1,504.31 210.3K
12:41 1,504.31 1,504.75 1,504.31 1,504.66 1,934.7K
12:42 1,504.98 1,504.98 1,503.29 1,503.29 746.8K
12:43 1,503.19 1,503.74 1,503.19 1,503.74 1,292.0K
12:44 1,503.49 1,503.49 1,503.19 1,503.27 654.7K
12:45 1,503.76 1,504.22 1,503.71 1,504.22 6,143.7K
12:46 1,504.31 1,504.33 1,504.31 1,504.33 68.3K
12:47 1,504.50 1,504.50 1,504.02 1,504.19 301.6K
12:48 1,504.19 1,504.50 1,504.06 1,504.50 64.9K
12:49 1,504.62 1,504.62 1,504.45 1,504.54 439.1K
12:50 1,504.54 1,504.70 1,504.40 1,504.70 888.3K
12:51 1,504.84 1,504.84 1,504.48 1,504.57 154.1K
12:52 1,504.49 1,504.79 1,504.24 1,504.24 320.2K
12:53 1,504.50 1,505.04 1,504.40 1,504.49 616.0K
12:54 1,504.24 1,504.37 1,504.20 1,504.20 336.1K
12:55 1,504.11 1,504.29 1,504.07 1,504.29 144.0K
12:56 1,504.29 1,504.29 1,504.12 1,504.12 94.9K
12:57 1,504.39 1,504.56 1,504.29 1,504.29 549.7K
12:58 1,504.20 1,504.29 1,504.16 1,504.29 1,436.6K
12:59 1,504.54 1,504.57 1,504.41 1,504.57 264.3K
13:00 1,504.57 1,504.58 1,504.32 1,504.58 780.2K
13:01 1,504.93 1,504.93 1,504.89 1,504.89 278.5K
13:02 1,504.49 1,504.66 1,504.49 1,504.66 1,215.7K
13:03 1,504.48 1,504.48 1,502.82 1,502.86 1,069.4K
13:04 1,502.86 1,502.99 1,502.72 1,502.72 94.1K
13:05 1,503.15 1,504.40 1,503.15 1,504.40 1,382.4K
13:06 1,504.31 1,505.01 1,504.31 1,505.01 353.6K
13:07 1,504.84 1,505.05 1,504.42 1,504.42 201.7K
13:08 1,504.42 1,504.76 1,504.42 1,504.76 173.4K
13:09 1,504.89 1,505.06 1,504.89 1,505.06 105.0K
13:10 1,504.55 1,504.72 1,504.55 1,504.72 261.5K
13:11 1,504.72 1,504.72 1,504.55 1,504.55 603.4K
13:12 1,504.50 1,504.63 1,502.66 1,502.66 1,352.9K
13:13 1,502.57 1,502.57 1,502.00 1,502.00 1,266.1K
13:14 1,502.30 1,502.30 1,502.05 1,502.05 169.1K
13:15 1,502.30 1,502.39 1,502.30 1,502.30 142.4K
13:16 1,502.30 1,502.30 1,501.99 1,501.99 245.7K
13:17 1,501.99 1,502.35 1,501.99 1,502.26 353.1K
13:18 1,502.35 1,502.52 1,502.35 1,502.52 27.4K
13:19 1,502.25 1,502.26 1,502.16 1,502.16 702.5K
13:20 1,502.52 1,504.62 1,502.52 1,504.62 381.3K
13:21 1,504.62 1,504.88 1,504.22 1,504.88 314.9K
13:22 1,504.84 1,505.11 1,504.75 1,505.11 108.3K
13:23 1,505.02 1,505.02 1,504.13 1,504.22 386.6K
13:24 1,504.22 1,504.53 1,504.22 1,504.53 347.9K
13:25 1,504.22 1,504.22 1,502.70 1,503.26 328.7K
13:26 1,502.93 1,503.06 1,502.93 1,502.93 252.9K
13:27 1,502.84 1,502.92 1,502.66 1,502.92 208.6K
13:28 1,503.01 1,503.01 1,502.65 1,502.66 129.9K
13:29 1,502.93 1,502.93 1,502.84 1,502.84 219.5K
13:30 1,503.39 1,503.66 1,503.39 1,503.66 971.3K
13:31 1,503.53 1,503.53 1,502.25 1,502.25 749.1K
13:32 1,502.34 1,502.34 1,501.94 1,501.94 119.7K
13:33 1,501.94 1,502.35 1,501.85 1,502.35 254.4K
13:34 1,502.58 1,502.98 1,502.58 1,502.88 67.2K
13:35 1,502.97 1,503.76 1,502.97 1,503.67 1,922.7K
13:36 1,503.67 1,503.84 1,502.28 1,502.28 3,145.6K
13:37 1,502.28 1,502.30 1,502.19 1,502.30 89.9K
13:38 1,502.30 1,502.83 1,502.30 1,502.83 938.0K
13:39 1,502.83 1,502.92 1,502.83 1,502.92 48.7K
13:40 1,502.65 1,502.65 1,502.12 1,502.12 755.8K
13:41 1,502.78 1,502.78 1,501.86 1,502.03 616.0K
13:42 1,502.29 1,502.72 1,502.29 1,502.72 487.4K
13:43 1,502.72 1,503.25 1,502.72 1,502.90 1,562.4K
13:44 1,503.08 1,503.08 1,502.39 1,502.39 124.6K
13:45 1,502.30 1,503.04 1,502.30 1,503.04 190.2K
13:46 1,503.04 1,503.04 1,502.78 1,502.97 124.8K
13:47 1,502.97 1,503.22 1,502.97 1,503.22 651.1K
13:48 1,503.22 1,503.22 1,501.48 1,501.48 444.7K
13:49 1,501.57 1,501.62 1,501.48 1,501.62 54.9K
13:50 1,501.71 1,502.96 1,501.71 1,502.55 523.0K
13:51 1,502.32 1,505.41 1,502.32 1,505.41 9,951.1K
13:52 1,505.41 1,505.45 1,505.12 1,505.30 59.3K
13:53 1,504.81 1,504.81 1,504.49 1,504.49 1,051.5K
13:54 1,504.89 1,505.07 1,504.89 1,505.07 135.1K
13:55 1,504.93 1,504.93 1,504.56 1,504.56 636.8K
13:56 1,504.47 1,504.47 1,503.13 1,503.21 518.8K
13:57 1,503.65 1,504.37 1,503.65 1,504.37 2,953.7K
13:58 1,504.10 1,504.23 1,504.10 1,504.10 1,066.1K
13:59 1,504.00 1,504.22 1,504.00 1,504.22 330.4K
14:00 1,504.40 1,504.65 1,504.22 1,504.65 49.8K
14:01 1,504.38 1,504.98 1,504.38 1,504.93 243.8K
14:02 1,505.07 1,505.08 1,504.77 1,505.08 101.6K
14:03 1,504.93 1,505.07 1,504.55 1,504.83 639.4K
14:04 1,504.70 1,504.95 1,504.70 1,504.91 20.7K
14:05 1,504.91 1,504.91 1,504.51 1,504.51 267.2K
14:06 1,504.45 1,505.61 1,504.45 1,505.61 493.6K
14:07 1,505.66 1,505.66 1,505.39 1,505.39 1,411.1K
14:08 1,505.58 1,505.74 1,505.09 1,505.74 630.4K
14:09 1,506.11 1,506.61 1,505.50 1,505.50 8,051.3K
14:10 1,505.68 1,505.68 1,505.37 1,505.37 93.1K
14:11 1,505.68 1,505.68 1,505.37 1,505.37 274.6K
14:12 1,507.01 1,507.01 1,505.69 1,505.69 7,461.7K
14:13 1,505.36 1,505.69 1,505.34 1,505.68 4,393.9K
14:14 1,505.77 1,505.81 1,505.64 1,505.73 91.2K
14:15 1,505.82 1,506.15 1,505.82 1,506.15 495.4K
14:16 1,506.76 1,506.76 1,506.59 1,506.68 128.5K
14:17 1,506.51 1,506.76 1,506.51 1,506.76 276.6K
14:18 1,506.18 1,506.18 1,505.75 1,505.78 48.5K
14:19 1,505.65 1,505.65 1,505.08 1,505.26 202.3K
14:20 1,505.52 1,505.61 1,505.25 1,505.52 196.5K
14:21 1,505.65 1,505.65 1,505.38 1,505.38 106.8K
14:22 1,505.38 1,505.38 1,505.38 1,505.38 283.6K
14:23 1,505.60 1,505.60 1,505.47 1,505.47 91.3K
14:24 1,505.72 1,507.07 1,505.72 1,507.07 4,350.4K
14:25 1,507.15 1,507.38 1,507.15 1,507.38 765.8K
14:26 1,507.68 1,508.36 1,507.68 1,508.36 2,890.5K
14:27 1,508.23 1,508.23 1,507.81 1,507.94 72.3K
14:28 1,507.89 1,508.19 1,507.89 1,508.19 154.6K
14:29 1,508.45 1,508.45 1,507.71 1,508.07 5,361.9K
14:30 1,508.20 1,508.59 1,508.20 1,508.59 425.6K
14:31 1,508.46 1,508.46 1,507.71 1,507.71 1,766.8K
14:32 1,507.83 1,508.51 1,507.83 1,507.99 122.5K
14:33 1,507.44 1,507.94 1,507.44 1,507.94 690.9K
14:34 1,507.67 1,508.69 1,507.67 1,508.69 555.8K
14:35 1,508.82 1,508.82 1,508.67 1,508.75 4,363.4K
14:36 1,508.75 1,510.20 1,508.57 1,510.20 12,228.4K
14:37 1,510.38 1,510.38 1,509.73 1,509.73 1,419.3K
14:38 1,510.00 1,510.00 1,509.12 1,509.12 546.8K
14:39 1,509.12 1,509.45 1,508.85 1,509.45 257.5K
14:40 1,509.02 1,509.75 1,508.72 1,509.75 255.7K
14:41 1,509.75 1,509.75 1,509.19 1,509.41 468.0K
14:42 1,509.42 1,509.42 1,509.06 1,509.31 152.5K
14:43 1,509.40 1,509.40 1,509.07 1,509.07 204.7K
14:44 1,509.07 1,509.51 1,509.07 1,509.24 122.3K
14:45 1,509.24 1,509.41 1,509.24 1,509.41 101.5K
14:46 1,509.33 1,509.46 1,509.33 1,509.46 45.7K
14:47 1,509.71 1,509.71 1,509.54 1,509.54 96.8K
14:48 1,509.45 1,509.63 1,509.45 1,509.54 82.3K
14:49 1,509.45 1,509.45 1,508.73 1,508.91 1,791.2K
14:50 1,508.91 1,509.04 1,508.91 1,509.04 434.6K
14:51 1,508.95 1,509.12 1,508.95 1,509.12 618.1K
14:52 1,509.03 1,509.03 1,508.59 1,508.82 666.1K
14:53 1,508.82 1,508.82 1,508.56 1,508.72 433.5K
14:54 1,508.86 1,508.86 1,508.46 1,508.46 75.0K
14:55 1,508.19 1,508.49 1,508.19 1,508.49 931.7K
14:56 1,508.49 1,508.49 1,508.49 1,508.49 288.0K
14:57 1,508.28 1,508.32 1,508.23 1,508.32 1,850.5K
14:58 1,508.41 1,509.02 1,508.41 1,509.02 2,398.4K
14:59 1,509.02 1,509.18 1,509.02 1,509.15 304.7K
15:00 1,509.80 1,511.13 1,509.80 1,511.13 3,423.5K
15:01 1,510.71 1,510.93 1,510.71 1,510.93 135.3K
15:02 1,510.84 1,510.84 1,509.69 1,509.95 1,091.8K
15:03 1,510.04 1,510.22 1,510.04 1,510.22 384.0K
15:04 1,510.22 1,510.63 1,510.13 1,510.63 1,307.2K
15:05 1,510.72 1,511.09 1,510.72 1,511.09 1,560.2K
15:06 1,511.26 1,511.26 1,510.80 1,510.80 2,581.9K
15:07 1,511.36 1,511.37 1,511.11 1,511.11 3,954.3K
15:08 1,511.20 1,511.29 1,510.35 1,510.35 914.7K
15:09 1,510.35 1,511.37 1,510.35 1,511.06 5,654.3K
15:10 1,511.06 1,511.55 1,511.06 1,511.55 80.7K
15:11 1,511.37 1,511.62 1,511.28 1,511.28 877.3K
15:12 1,511.28 1,511.63 1,511.19 1,511.63 107.5K
15:13 1,512.16 1,512.16 1,511.94 1,511.94 1,802.9K
15:14 1,511.81 1,512.03 1,511.30 1,511.30 1,550.2K
15:15 1,511.47 1,511.77 1,511.37 1,511.37 2,065.8K
15:16 1,511.37 1,511.37 1,511.21 1,511.30 531.0K
15:17 1,511.47 1,511.58 1,511.47 1,511.58 690.0K
15:18 1,511.28 1,511.37 1,511.25 1,511.33 1,768.7K
15:19 1,511.11 1,511.11 1,510.55 1,510.55 1,158.8K
15:20 1,510.33 1,510.51 1,510.11 1,510.51 1,963.9K
15:21 1,510.28 1,510.37 1,509.95 1,510.09 1,418.3K
15:22 1,510.08 1,510.42 1,510.08 1,510.37 204.2K
15:23 1,510.37 1,510.46 1,509.78 1,509.78 1,031.9K
15:24 1,510.20 1,510.20 1,509.51 1,509.51 636.4K
15:25 1,509.51 1,509.60 1,509.46 1,509.46 192.0K
15:26 1,509.46 1,509.46 1,509.37 1,509.37 47.9K
15:27 1,509.37 1,509.68 1,509.37 1,509.55 603.2K
15:28 1,509.95 1,510.16 1,509.95 1,510.16 654.8K
15:29 1,510.07 1,510.07 1,509.34 1,509.34 582.9K
15:30 1,508.95 1,508.95 1,508.42 1,508.82 2,691.0K
15:31 1,508.34 1,508.43 1,508.25 1,508.25 1,735.8K
15:32 1,508.83 1,508.83 1,508.42 1,508.60 187.1K
15:33 1,508.52 1,508.52 1,507.70 1,507.70 535.9K
15:34 1,507.70 1,507.70 1,507.06 1,507.06 926.6K
15:35 1,507.33 1,507.93 1,507.33 1,507.93 42.1K
15:36 1,508.68 1,508.68 1,507.92 1,507.92 3.9K
15:37 1,507.92 1,508.09 1,507.75 1,508.09 244.7K
15:38 1,508.31 1,508.70 1,508.14 1,508.23 429.9K
15:39 1,508.23 1,508.31 1,507.53 1,507.53 476.7K
15:40 1,507.53 1,508.03 1,507.53 1,507.77 44.3K
15:41 1,508.66 1,508.66 1,508.26 1,508.26 78.6K
15:42 1,508.26 1,508.26 1,508.18 1,508.18 30.3K
15:43 1,508.18 1,509.36 1,508.17 1,508.94 338.0K
15:44 1,508.64 1,508.64 1,508.33 1,508.42 224.2K
15:45 1,508.33 1,508.97 1,508.33 1,508.97 28.7K
15:46 1,508.71 1,508.71 1,508.33 1,508.33 215.4K
15:47 1,508.50 1,508.50 1,508.50 1,508.50 13.3K
15:48 1,508.41 1,508.85 1,508.41 1,508.85 65.5K
15:49 1,508.58 1,509.45 1,508.58 1,509.45 794.4K
15:50 1,509.18 1,509.59 1,509.18 1,509.59 1,031.0K
15:51 1,509.50 1,509.71 1,509.19 1,509.19 41.7K
15:52 1,509.19 1,509.19 1,508.69 1,508.94 61.7K
15:53 1,508.94 1,509.01 1,508.85 1,509.01 153.5K
15:54 1,509.01 1,509.02 1,508.93 1,508.93 39.2K
15:55 1,508.93 1,509.27 1,508.93 1,509.27 268.1K
15:56 1,509.07 1,509.48 1,509.07 1,509.48 217.5K
15:57 1,509.57 1,509.57 1,509.10 1,509.18 628.3K
15:58 1,509.18 1,509.18 1,508.52 1,508.52 338.5K
15:59 1,508.69 1,508.99 1,508.69 1,508.99 158.6K
16:00 1,508.99 1,509.12 1,508.74 1,508.74 208.1K
16:01 1,508.78 1,508.78 1,507.86 1,507.86 1,514.6K
16:02 1,507.87 1,508.04 1,507.87 1,508.04 79.8K
16:03 1,508.88 1,509.33 1,508.53 1,509.33 739.4K
16:04 1,509.25 1,509.60 1,508.35 1,508.35 181.1K
16:05 1,508.40 1,508.40 1,508.40 1,508.40 58.1K
16:06 1,508.31 1,508.48 1,508.31 1,508.48 847.6K
16:07 1,507.74 1,508.13 1,507.74 1,508.13 513.5K
16:08 1,508.30 1,508.30 1,507.37 1,507.37 2,640.7K
16:09 1,507.53 1,507.87 1,507.53 1,507.87 1,327.5K
16:10 1,507.70 1,508.17 1,507.70 1,508.17 601.6K
16:11 1,507.78 1,507.85 1,507.60 1,507.77 710.9K
16:12 1,507.86 1,507.91 1,507.86 1,507.91 60.8K
16:13 1,507.99 1,509.77 1,507.99 1,509.77 179.6K
16:14 1,509.77 1,509.77 1,509.41 1,509.41 151.2K
16:15 1,509.41 1,509.58 1,509.41 1,509.58 141.1K
16:16 1,509.41 1,509.41 1,506.39 1,506.39 2,165.9K
16:17 1,506.43 1,506.43 1,506.17 1,506.34 289.7K
16:18 1,506.34 1,506.34 1,505.59 1,505.89 2,505.2K
16:19 1,505.80 1,506.14 1,505.80 1,506.14 225.2K
16:20 1,506.14 1,506.23 1,505.62 1,505.96 443.4K
16:21 1,505.96 1,506.39 1,505.96 1,506.39 402.9K
16:22 1,506.26 1,506.26 1,506.13 1,506.13 305.0K
16:23 1,506.04 1,506.49 1,506.04 1,506.49 1,026.5K
16:24 1,506.40 1,506.40 1,506.40 1,506.40 174.9K
16:25 1,506.31 1,506.67 1,506.31 1,506.58 121.8K
16:26 1,507.09 1,507.89 1,507.09 1,507.84 95.8K
16:27 1,507.84 1,507.84 1,506.35 1,506.35 539.1K
16:28 1,506.35 1,506.35 1,506.26 1,506.26 79.7K
16:29 1,506.27 1,506.27 1,505.88 1,505.88 276.5K
16:30 1,505.88 1,506.49 1,505.88 1,506.49 93.6K
16:31 1,506.32 1,506.32 1,506.32 1,506.32 72.7K
16:32 1,506.32 1,506.57 1,506.32 1,506.32 40.5K
16:33 1,506.32 1,506.39 1,506.23 1,506.23 313.4K
16:34 1,506.23 1,506.23 1,505.67 1,505.67 204.4K
16:35 1,505.76 1,505.76 1,503.85 1,504.06 4,640.1K
16:36 1,504.15 1,504.31 1,504.15 1,504.31 122.5K
16:37 1,504.45 1,504.54 1,504.44 1,504.54 9,506.0K
16:38 1,504.62 1,504.70 1,504.57 1,504.70 912.2K
16:39 1,504.70 1,505.01 1,504.48 1,505.01 620.3K
16:40 1,505.43 1,505.61 1,505.43 1,505.61 178.8K
16:41 1,505.61 1,505.69 1,505.47 1,505.69 497.4K
16:42 1,505.77 1,505.77 1,504.94 1,504.94 929.9K
16:43 1,505.05 1,505.05 1,504.88 1,504.89 272.0K
16:44 1,504.89 1,505.05 1,504.87 1,505.05 1,900.4K
16:45 1,504.96 1,505.17 1,504.96 1,505.17 252.2K
16:46 1,505.21 1,505.35 1,504.92 1,504.92 535.7K
16:47 1,505.19 1,505.26 1,505.01 1,505.26 744.1K
16:48 1,505.23 1,505.23 1,504.66 1,504.66 740.4K
16:49 1,505.42 1,505.55 1,505.42 1,505.42 296.8K
16:50 1,505.29 1,505.37 1,503.58 1,503.74 2,413.9K
16:51 1,503.58 1,503.58 1,503.44 1,503.44 716.2K
16:52 1,503.44 1,503.53 1,501.91 1,501.91 7,784.3K
16:53 1,501.91 1,502.76 1,501.91 1,502.76 140.3K
16:54 1,502.58 1,502.98 1,502.45 1,502.98 893.7K
16:55 1,502.81 1,503.02 1,502.61 1,502.61 589.3K
16:56 1,502.69 1,503.05 1,502.69 1,502.96 189.3K
16:57 1,502.91 1,503.47 1,502.91 1,503.47 328.8K
16:58 1,503.73 1,503.73 1,503.56 1,503.64 667.5K
16:59 1,503.64 1,503.72 1,503.55 1,503.72 64.8K
17:00 1,503.94 1,504.76 1,503.94 1,504.76 557.0K
17:01 1,504.84 1,504.84 1,504.49 1,504.76 83.2K
17:02 1,504.23 1,504.45 1,504.23 1,504.45 577.5K
17:03 1,504.45 1,504.45 1,503.59 1,503.59 1,088.6K
17:04 1,503.55 1,503.95 1,503.47 1,503.95 180.0K
17:05 1,503.87 1,503.87 1,503.46 1,503.55 111.0K
17:06 1,503.63 1,503.79 1,503.55 1,503.71 376.2K
17:07 1,503.88 1,503.88 1,502.96 1,502.96 757.8K
17:08 1,502.96 1,502.96 1,502.20 1,502.29 1,239.1K
17:09 1,502.29 1,502.63 1,502.29 1,502.54 147.5K
17:10 1,502.54 1,503.46 1,502.54 1,503.46 730.0K
17:11 1,503.46 1,503.80 1,503.46 1,503.80 183.1K
17:12 1,503.37 1,503.55 1,503.37 1,503.55 599.9K
17:13 1,503.55 1,504.13 1,503.55 1,503.63 2,441.8K
17:14 1,503.54 1,503.79 1,503.54 1,503.79 330.1K
17:15 1,503.96 1,504.78 1,503.96 1,504.44 698.2K
17:16 1,504.27 1,504.36 1,504.11 1,504.11 363.1K
17:17 1,504.24 1,504.24 1,503.97 1,503.97 632.4K
17:18 1,504.11 1,504.27 1,504.05 1,504.05 65.8K
17:19 1,503.44 1,503.57 1,503.05 1,503.05 5,181.1K
17:20 1,502.96 1,503.13 1,502.90 1,502.90 332.2K
17:21 1,502.69 1,503.39 1,502.69 1,503.39 181.1K
17:22 1,503.13 1,503.48 1,503.13 1,503.30 782.1K
17:23 1,503.25 1,503.39 1,503.25 1,503.39 144.8K
17:24 1,503.39 1,503.64 1,503.39 1,503.64 372.3K
17:25 1,503.55 1,503.73 1,503.47 1,503.64 359.0K
17:26 1,503.64 1,503.81 1,503.64 1,503.81 205.8K
17:27 1,503.72 1,504.64 1,503.72 1,504.64 3,762.2K
17:28 1,503.74 1,503.74 1,503.43 1,503.43 643.9K
17:29 1,502.93 1,503.43 1,502.93 1,503.43 505.5K
17:30 1,503.09 1,503.97 1,503.09 1,503.97 351.8K
17:31 1,503.82 1,504.64 1,503.82 1,504.64 142.4K
17:32 1,504.07 1,504.07 1,503.98 1,504.04 64.8K
17:33 1,504.03 1,504.03 1,503.85 1,503.94 30.4K
17:34 1,503.69 1,504.03 1,503.60 1,504.03 273.8K
17:35 1,504.26 1,504.34 1,503.78 1,503.78 909.3K
17:36 1,503.86 1,504.25 1,503.81 1,504.25 69.5K
17:37 1,504.50 1,504.50 1,503.82 1,503.82 1,240.9K
17:38 1,503.91 1,504.17 1,503.91 1,504.00 478.0K
17:39 1,504.00 1,504.17 1,504.00 1,504.17 724.8K
17:40 1,504.57 1,504.81 1,504.29 1,504.29 494.5K
17:41 1,504.29 1,504.29 1,504.12 1,504.12 555.3K
17:42 1,504.12 1,504.12 1,503.94 1,503.94 736.2K
17:43 1,503.72 1,503.99 1,503.72 1,503.99 145.6K
17:44 1,503.72 1,504.02 1,503.72 1,503.80 150.2K
17:45 1,503.80 1,503.89 1,503.80 1,503.89 1,150.5K
17:46 1,504.10 1,504.27 1,504.10 1,504.18 327.7K
17:47 1,504.36 1,504.36 1,504.05 1,504.05 380.6K
17:48 1,504.31 1,504.31 1,504.05 1,504.05 166.2K
17:49 1,504.14 1,505.27 1,504.07 1,505.27 1,355.9K
17:50 1,505.01 1,505.01 1,504.50 1,504.50 219.6K
17:51 1,504.36 1,504.37 1,504.29 1,504.29 144.6K
17:52 1,504.29 1,504.34 1,504.03 1,504.34 979.1K
17:53 1,504.07 1,504.45 1,503.99 1,504.45 840.5K
17:54 1,503.96 1,504.59 1,503.96 1,504.59 209.7K
17:55 1,504.23 1,506.17 1,504.23 1,506.17 3,128.2K
17:56 1,505.85 1,506.23 1,505.76 1,506.23 5,503.8K
17:57 1,505.81 1,505.81 1,505.55 1,505.62 5,324.2K
17:58 1,505.97 1,507.40 1,505.97 1,506.47 1,332.9K
17:59 1,506.38 1,507.04 1,506.38 1,507.04 92.1K
18:00 1,506.73 1,507.64 1,506.73 1,507.34 2,662.5K
18:01 1,507.34 1,507.34 1,507.29 1,507.29 618.4K
18:02 1,507.11 1,507.11 1,506.45 1,506.45 1,576.3K
18:03 1,506.45 1,506.45 1,506.10 1,506.10 685.6K
18:04 1,506.37 1,506.37 1,505.83 1,505.83 649.7K
18:05 1,505.75 1,505.92 1,505.41 1,505.41 863.4K
18:06 1,505.41 1,505.49 1,505.23 1,505.49 649.7K
18:07 1,505.49 1,505.63 1,505.45 1,505.63 205.9K
18:08 1,505.50 1,505.50 1,505.14 1,505.14 688.4K
18:09 1,505.54 1,505.54 1,505.05 1,505.05 965.9K
18:10 1,505.05 1,505.94 1,505.05 1,505.94 121.1K
18:11 1,505.94 1,505.94 1,505.43 1,505.79 666.7K
18:12 1,505.70 1,505.92 1,505.70 1,505.92 214.9K
18:13 1,505.92 1,506.05 1,505.92 1,505.92 79.5K
18:14 1,505.83 1,506.72 1,505.83 1,506.63 2,995.3K
18:15 1,506.45 1,506.59 1,506.36 1,506.36 711.3K
18:16 1,506.36 1,506.45 1,506.19 1,506.27 516.0K
18:17 1,506.05 1,506.05 1,505.79 1,505.79 858.8K
18:18 1,505.79 1,505.79 1,505.36 1,505.36 212.4K
18:19 1,505.36 1,505.72 1,505.05 1,505.14 1,365.5K
18:20 1,505.18 1,505.18 1,504.58 1,504.58 2,370.8K
18:21 1,504.36 1,504.38 1,504.03 1,504.38 1,321.0K
18:22 1,504.20 1,504.20 1,503.95 1,503.95 2,076.3K
18:23 1,503.42 1,503.63 1,503.15 1,503.15 1,534.1K
18:24 1,503.56 1,503.56 1,503.16 1,503.16 462.8K
18:25 1,503.15 1,503.42 1,503.15 1,503.15 503.2K
18:26 1,503.15 1,503.55 1,503.15 1,503.40 605.7K
18:27 1,503.89 1,503.89 1,503.45 1,503.45 956.2K
18:28 1,503.41 1,503.41 1,503.28 1,503.28 215.9K
18:29 1,503.19 1,503.61 1,503.19 1,503.61 102.5K
18:30 1,503.27 1,503.69 1,503.27 1,503.69 170.6K
18:31 1,503.61 1,503.88 1,503.61 1,503.88 415.8K
18:32 1,503.61 1,503.61 1,503.61 1,503.61 339.9K
18:33 1,503.48 1,503.88 1,503.48 1,503.48 884.3K
18:34 1,503.34 1,503.43 1,503.34 1,503.43 176.3K
18:35 1,503.85 1,503.85 1,503.26 1,503.26 1,897.1K
18:36 1,503.68 1,504.08 1,503.68 1,503.77 183.9K
18:37 1,503.77 1,503.77 1,503.68 1,503.68 336.6K
18:38 1,504.02 1,504.42 1,504.02 1,504.15 126.5K
18:39 1,503.90 1,504.29 1,503.90 1,504.29 330.6K
18:40 1,504.04 1,504.04 1,504.04 1,504.04 49.4K
18:51 1,505.40 1,505.40 1,505.40 1,505.40 1,940.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음