PHLX Utility TR (XUTY)

🏛️ 미국 →
1,788.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 1,770.11 1,770.11 1,769.18 1,769.60 0.0K
09:31 1,770.32 1,770.66 1,768.71 1,768.92 0.0K
09:32 1,768.86 1,770.77 1,768.86 1,770.77 0.0K
09:33 1,770.85 1,772.18 1,770.85 1,772.18 0.0K
09:34 1,772.33 1,776.51 1,772.33 1,776.51 0.0K
09:35 1,776.50 1,778.88 1,776.50 1,778.84 0.0K
09:36 1,779.49 1,780.38 1,779.26 1,779.51 0.0K
09:37 1,779.52 1,780.51 1,779.29 1,780.51 0.0K
09:38 1,780.38 1,780.91 1,780.07 1,780.91 0.0K
09:39 1,780.92 1,782.41 1,780.92 1,782.17 0.0K
09:40 1,782.18 1,782.18 1,781.31 1,781.47 0.0K
09:41 1,781.47 1,781.74 1,780.78 1,780.78 0.0K
09:42 1,780.78 1,780.78 1,779.79 1,780.37 0.0K
09:43 1,780.36 1,781.03 1,780.27 1,781.03 0.0K
09:44 1,781.03 1,782.10 1,781.03 1,782.06 0.0K
09:45 1,782.05 1,782.22 1,781.63 1,782.00 0.0K
09:46 1,782.00 1,782.12 1,781.91 1,782.09 0.0K
09:47 1,782.09 1,782.71 1,781.81 1,782.26 0.0K
09:48 1,782.26 1,782.92 1,782.19 1,782.54 0.0K
09:49 1,782.86 1,783.31 1,782.79 1,783.31 0.0K
09:50 1,783.28 1,783.68 1,783.28 1,783.66 0.0K
09:51 1,783.40 1,783.56 1,783.13 1,783.54 0.0K
09:52 1,783.63 1,784.02 1,783.51 1,783.96 0.0K
09:53 1,783.88 1,783.88 1,782.60 1,782.61 0.0K
09:54 1,782.40 1,782.47 1,782.16 1,782.47 0.0K
09:55 1,782.50 1,782.50 1,782.16 1,782.16 0.0K
09:56 1,782.09 1,782.83 1,781.92 1,782.83 0.0K
09:57 1,782.83 1,783.10 1,782.83 1,782.88 0.0K
09:58 1,782.87 1,783.50 1,782.85 1,783.48 0.0K
09:59 1,783.56 1,783.85 1,783.54 1,783.85 0.0K
10:00 1,783.87 1,785.88 1,783.87 1,785.45 0.0K
10:01 1,785.43 1,785.47 1,784.69 1,785.47 0.0K
10:02 1,785.54 1,786.07 1,785.13 1,785.13 0.0K
10:03 1,785.13 1,785.15 1,784.61 1,784.71 0.0K
10:04 1,784.73 1,785.07 1,784.69 1,784.91 0.0K
10:05 1,784.88 1,784.88 1,783.99 1,784.38 0.0K
10:06 1,784.38 1,784.42 1,783.00 1,783.01 0.0K
10:07 1,783.07 1,783.07 1,782.17 1,782.34 0.0K
10:08 1,782.33 1,782.33 1,782.02 1,782.06 0.0K
10:09 1,782.02 1,782.02 1,781.43 1,781.70 0.0K
10:10 1,781.93 1,782.79 1,781.93 1,782.75 0.0K
10:11 1,782.75 1,782.76 1,782.26 1,782.27 0.0K
10:12 1,782.37 1,782.70 1,782.25 1,782.63 0.0K
10:13 1,782.63 1,782.99 1,782.58 1,782.98 0.0K
10:14 1,782.98 1,783.59 1,782.98 1,783.58 0.0K
10:15 1,783.58 1,783.61 1,782.82 1,782.82 0.0K
10:16 1,782.73 1,783.35 1,782.57 1,783.23 0.0K
10:17 1,783.25 1,783.25 1,782.49 1,782.84 0.0K
10:18 1,782.34 1,782.34 1,782.00 1,782.22 0.0K
10:19 1,782.11 1,782.58 1,781.90 1,782.39 0.0K
10:20 1,782.39 1,782.44 1,782.04 1,782.04 0.0K
10:21 1,782.04 1,782.04 1,781.54 1,781.90 0.0K
10:22 1,781.87 1,781.96 1,781.60 1,781.93 0.0K
10:23 1,781.94 1,782.77 1,781.94 1,782.74 0.0K
10:24 1,782.75 1,782.77 1,782.38 1,782.53 0.0K
10:25 1,782.47 1,782.47 1,781.49 1,781.60 0.0K
10:26 1,781.61 1,782.25 1,781.50 1,782.20 0.0K
10:27 1,782.10 1,782.73 1,782.10 1,782.49 0.0K
10:28 1,782.20 1,782.21 1,781.70 1,781.71 0.0K
10:29 1,781.65 1,781.75 1,781.62 1,781.75 0.0K
10:30 1,781.51 1,781.69 1,781.33 1,781.33 0.0K
10:31 1,781.33 1,781.80 1,781.33 1,781.47 0.0K
10:32 1,781.47 1,781.84 1,781.47 1,781.78 0.0K
10:33 1,781.78 1,782.52 1,781.77 1,782.45 0.0K
10:34 1,782.47 1,782.48 1,782.01 1,782.02 0.0K
10:35 1,782.02 1,782.99 1,781.99 1,782.82 0.0K
10:36 1,782.85 1,783.58 1,782.85 1,783.27 0.0K
10:37 1,783.27 1,783.49 1,783.20 1,783.48 0.0K
10:38 1,783.41 1,784.07 1,783.16 1,784.07 0.0K
10:39 1,784.06 1,784.61 1,784.03 1,784.38 0.0K
10:40 1,784.38 1,784.38 1,783.56 1,783.56 0.0K
10:41 1,783.52 1,783.59 1,783.24 1,783.58 0.0K
10:42 1,783.58 1,783.72 1,783.55 1,783.68 0.0K
10:43 1,783.65 1,783.65 1,782.77 1,782.92 0.0K
10:44 1,782.92 1,782.92 1,782.32 1,782.32 0.0K
10:45 1,782.43 1,782.72 1,782.38 1,782.69 0.0K
10:46 1,782.57 1,782.62 1,782.38 1,782.39 0.0K
10:47 1,782.47 1,782.62 1,782.15 1,782.29 0.0K
10:48 1,782.28 1,782.40 1,781.82 1,781.82 0.0K
10:49 1,781.69 1,781.81 1,780.06 1,780.06 0.0K
10:50 1,780.07 1,780.18 1,779.60 1,779.72 0.0K
10:51 1,779.66 1,780.07 1,779.20 1,780.07 0.0K
10:52 1,780.07 1,780.16 1,779.89 1,779.89 0.0K
10:53 1,779.78 1,779.85 1,779.58 1,779.85 0.0K
10:54 1,779.87 1,780.08 1,779.87 1,780.04 0.0K
10:55 1,780.02 1,780.18 1,780.02 1,780.17 0.0K
10:56 1,780.18 1,780.29 1,780.04 1,780.04 0.0K
10:57 1,780.09 1,780.14 1,779.79 1,779.93 0.0K
10:58 1,779.89 1,779.94 1,779.54 1,779.78 0.0K
10:59 1,779.82 1,779.92 1,779.73 1,779.78 0.0K
11:00 1,779.69 1,779.69 1,778.96 1,778.96 0.0K
11:01 1,778.94 1,778.94 1,777.65 1,777.75 0.0K
11:02 1,777.75 1,777.95 1,777.64 1,777.64 0.0K
11:03 1,777.66 1,778.55 1,777.60 1,778.52 0.0K
11:04 1,778.52 1,779.27 1,778.52 1,778.97 0.0K
11:05 1,778.97 1,779.12 1,778.81 1,778.83 0.0K
11:06 1,778.82 1,778.89 1,778.60 1,778.89 0.0K
11:07 1,778.92 1,779.39 1,778.92 1,779.39 0.0K
11:08 1,779.39 1,779.54 1,779.28 1,779.46 0.0K
11:09 1,779.65 1,779.74 1,779.46 1,779.46 0.0K
11:10 1,779.46 1,779.87 1,779.44 1,779.87 0.0K
11:11 1,779.90 1,780.03 1,779.90 1,779.94 0.0K
11:12 1,779.99 1,780.16 1,779.99 1,780.03 0.0K
11:13 1,780.04 1,780.71 1,780.04 1,780.60 0.0K
11:14 1,780.60 1,780.60 1,780.21 1,780.21 0.0K
11:15 1,780.17 1,780.33 1,780.14 1,780.31 0.0K
11:16 1,780.27 1,780.27 1,779.91 1,779.92 0.0K
11:17 1,779.90 1,780.91 1,779.90 1,780.91 0.0K
11:18 1,780.91 1,781.11 1,780.88 1,781.07 0.0K
11:19 1,781.08 1,781.08 1,780.93 1,780.93 0.0K
11:20 1,780.92 1,780.99 1,780.43 1,780.45 0.0K
11:21 1,780.44 1,780.44 1,779.77 1,779.98 0.0K
11:22 1,779.98 1,780.46 1,779.98 1,780.45 0.0K
11:23 1,780.45 1,780.82 1,780.45 1,780.80 0.0K
11:24 1,780.78 1,780.78 1,780.48 1,780.71 0.0K
11:25 1,780.73 1,781.48 1,780.63 1,781.48 0.0K
11:26 1,781.47 1,781.75 1,781.47 1,781.60 0.0K
11:27 1,781.56 1,781.58 1,781.14 1,781.58 0.0K
11:28 1,781.62 1,781.72 1,781.60 1,781.60 0.0K
11:29 1,781.64 1,782.22 1,781.64 1,782.21 0.0K
11:30 1,782.27 1,782.74 1,782.27 1,782.74 0.0K
11:31 1,782.74 1,782.74 1,782.55 1,782.61 0.0K
11:32 1,782.61 1,782.93 1,782.61 1,782.93 0.0K
11:33 1,782.90 1,782.90 1,782.53 1,782.53 0.0K
11:34 1,782.54 1,782.54 1,782.32 1,782.33 0.0K
11:35 1,782.36 1,782.39 1,782.15 1,782.20 0.0K
11:36 1,782.22 1,782.24 1,782.02 1,782.02 0.0K
11:37 1,781.99 1,782.02 1,781.83 1,781.89 0.0K
11:38 1,781.80 1,781.80 1,781.43 1,781.43 0.0K
11:39 1,781.26 1,781.26 1,780.86 1,780.89 0.0K
11:40 1,780.85 1,781.13 1,780.77 1,781.13 0.0K
11:41 1,781.13 1,781.14 1,780.95 1,780.95 0.0K
11:42 1,780.91 1,780.92 1,780.85 1,780.91 0.0K
11:43 1,780.89 1,780.89 1,780.50 1,780.63 0.0K
11:44 1,780.62 1,780.88 1,780.61 1,780.69 0.0K
11:45 1,780.65 1,780.65 1,780.11 1,780.11 0.0K
11:46 1,780.11 1,780.11 1,779.71 1,779.78 0.0K
11:47 1,779.78 1,779.90 1,779.67 1,779.77 0.0K
11:48 1,779.77 1,780.35 1,779.77 1,780.35 0.0K
11:49 1,780.35 1,780.61 1,780.35 1,780.48 0.0K
11:50 1,780.48 1,780.49 1,780.08 1,780.08 0.0K
11:51 1,780.08 1,780.09 1,779.65 1,779.66 0.0K
11:52 1,779.66 1,779.66 1,779.48 1,779.48 0.0K
11:53 1,779.48 1,779.59 1,779.39 1,779.59 0.0K
11:54 1,779.59 1,779.73 1,779.36 1,779.73 0.0K
11:55 1,779.72 1,779.72 1,779.23 1,779.23 0.0K
11:56 1,779.23 1,779.25 1,779.03 1,779.11 0.0K
11:57 1,779.11 1,779.11 1,778.83 1,778.83 0.0K
11:58 1,778.85 1,778.88 1,778.30 1,778.30 0.0K
11:59 1,778.30 1,778.45 1,778.30 1,778.42 0.0K
12:00 1,778.42 1,778.59 1,778.36 1,778.58 0.0K
12:01 1,778.59 1,778.60 1,778.00 1,778.00 0.0K
12:02 1,778.00 1,778.00 1,777.77 1,777.82 0.0K
12:03 1,777.80 1,777.80 1,777.23 1,777.23 0.0K
12:04 1,777.22 1,777.22 1,776.71 1,776.84 0.0K
12:05 1,776.80 1,777.18 1,776.80 1,777.18 0.0K
12:06 1,777.18 1,777.66 1,777.18 1,777.56 0.0K
12:07 1,777.55 1,777.72 1,777.45 1,777.72 0.0K
12:08 1,777.72 1,777.77 1,777.57 1,777.63 0.0K
12:09 1,777.67 1,778.24 1,777.65 1,778.19 0.0K
12:10 1,778.21 1,778.93 1,778.21 1,778.93 0.0K
12:11 1,778.93 1,779.01 1,778.90 1,778.99 0.0K
12:12 1,779.05 1,779.12 1,778.73 1,778.77 0.0K
12:13 1,778.69 1,778.69 1,778.47 1,778.68 0.0K
12:14 1,778.68 1,778.86 1,778.68 1,778.77 0.0K
12:15 1,778.77 1,779.12 1,778.72 1,779.12 0.0K
12:16 1,779.12 1,779.35 1,779.12 1,779.22 0.0K
12:17 1,779.09 1,779.09 1,778.87 1,778.95 0.0K
12:18 1,778.95 1,778.99 1,778.86 1,778.99 0.0K
12:19 1,778.99 1,779.11 1,778.78 1,779.11 0.0K
12:20 1,779.12 1,779.45 1,779.06 1,779.45 0.0K
12:21 1,779.40 1,779.65 1,779.40 1,779.41 0.0K
12:22 1,779.43 1,779.60 1,779.43 1,779.55 0.0K
12:23 1,779.55 1,779.74 1,779.48 1,779.56 0.0K
12:24 1,779.55 1,779.71 1,779.52 1,779.71 0.0K
12:25 1,779.71 1,779.90 1,779.69 1,779.74 0.0K
12:26 1,779.74 1,779.74 1,779.52 1,779.73 0.0K
12:27 1,779.73 1,779.73 1,779.21 1,779.21 0.0K
12:28 1,779.30 1,779.43 1,779.07 1,779.21 0.0K
12:29 1,779.21 1,779.50 1,779.20 1,779.50 0.0K
12:30 1,779.49 1,779.50 1,779.16 1,779.17 0.0K
12:31 1,779.11 1,779.25 1,779.09 1,779.13 0.0K
12:32 1,779.13 1,779.15 1,778.94 1,779.01 0.0K
12:33 1,779.03 1,779.27 1,778.98 1,778.99 0.0K
12:34 1,778.97 1,779.63 1,778.97 1,779.63 0.0K
12:35 1,779.63 1,779.88 1,779.63 1,779.70 0.0K
12:36 1,779.69 1,779.98 1,779.65 1,779.98 0.0K
12:37 1,779.97 1,780.44 1,779.97 1,780.35 0.0K
12:38 1,780.35 1,780.57 1,780.32 1,780.57 0.0K
12:39 1,780.57 1,780.58 1,780.30 1,780.30 0.0K
12:40 1,780.30 1,780.31 1,780.22 1,780.22 0.0K
12:41 1,780.24 1,780.32 1,780.02 1,780.10 0.0K
12:42 1,780.10 1,780.10 1,779.88 1,779.89 0.0K
12:43 1,779.91 1,779.91 1,779.73 1,779.73 0.0K
12:44 1,779.74 1,779.90 1,779.68 1,779.90 0.0K
12:45 1,780.08 1,780.33 1,780.08 1,780.21 0.0K
12:46 1,780.20 1,780.21 1,779.96 1,779.96 0.0K
12:47 1,779.96 1,779.97 1,779.87 1,779.90 0.0K
12:48 1,779.93 1,780.04 1,779.81 1,779.97 0.0K
12:49 1,779.97 1,780.12 1,779.96 1,780.08 0.0K
12:50 1,780.07 1,780.31 1,780.04 1,780.17 0.0K
12:51 1,780.17 1,780.17 1,779.85 1,779.85 0.0K
12:52 1,779.84 1,780.25 1,779.84 1,780.19 0.0K
12:53 1,780.19 1,780.19 1,779.80 1,779.80 0.0K
12:54 1,779.80 1,780.04 1,779.76 1,780.04 0.0K
12:55 1,780.04 1,780.54 1,780.04 1,780.48 0.0K
12:56 1,780.51 1,780.76 1,780.51 1,780.76 0.0K
12:57 1,780.77 1,781.22 1,780.77 1,781.22 0.0K
12:58 1,781.30 1,782.05 1,781.30 1,782.05 0.0K
12:59 1,782.05 1,782.48 1,782.05 1,782.48 0.0K
13:00 1,782.48 1,782.48 1,781.99 1,781.99 0.0K
13:01 1,781.96 1,781.96 1,781.43 1,781.44 0.0K
13:02 1,781.13 1,781.46 1,781.09 1,781.45 0.0K
13:03 1,781.48 1,781.60 1,781.42 1,781.60 0.0K
13:04 1,781.67 1,781.73 1,781.67 1,781.69 0.0K
13:05 1,781.69 1,781.71 1,781.63 1,781.67 0.0K
13:06 1,781.67 1,781.83 1,781.67 1,781.83 0.0K
13:07 1,781.83 1,781.85 1,781.50 1,781.59 0.0K
13:08 1,781.58 1,781.58 1,781.13 1,781.18 0.0K
13:09 1,781.26 1,781.33 1,781.14 1,781.31 0.0K
13:10 1,781.20 1,781.20 1,781.01 1,781.17 0.0K
13:11 1,781.17 1,781.18 1,780.92 1,780.92 0.0K
13:12 1,780.85 1,780.85 1,780.68 1,780.68 0.0K
13:13 1,780.70 1,781.00 1,780.69 1,781.00 0.0K
13:14 1,780.99 1,781.24 1,780.99 1,781.12 0.0K
13:15 1,781.09 1,781.13 1,780.85 1,781.01 0.0K
13:16 1,781.01 1,781.48 1,781.00 1,781.48 0.0K
13:17 1,781.48 1,781.48 1,781.21 1,781.21 0.0K
13:18 1,781.16 1,781.16 1,780.30 1,780.30 0.0K
13:19 1,780.31 1,780.40 1,780.12 1,780.12 0.0K
13:20 1,780.12 1,780.12 1,779.17 1,779.53 0.0K
13:21 1,779.52 1,779.58 1,779.43 1,779.43 0.0K
13:22 1,779.43 1,779.96 1,779.39 1,779.96 0.0K
13:23 1,779.98 1,781.54 1,779.98 1,781.53 0.0K
13:24 1,781.53 1,781.79 1,781.53 1,781.71 0.0K
13:25 1,781.72 1,781.89 1,781.65 1,781.68 0.0K
13:26 1,781.71 1,781.71 1,781.09 1,781.09 0.0K
13:27 1,781.08 1,781.11 1,780.92 1,780.92 0.0K
13:28 1,780.91 1,780.93 1,780.68 1,780.93 0.0K
13:29 1,780.98 1,781.39 1,780.98 1,781.32 0.0K
13:30 1,781.31 1,781.55 1,781.04 1,781.04 0.0K
13:31 1,781.04 1,781.17 1,780.96 1,780.96 0.0K
13:32 1,780.94 1,780.96 1,780.80 1,780.85 0.0K
13:33 1,780.92 1,781.15 1,780.92 1,781.15 0.0K
13:34 1,781.15 1,781.27 1,780.90 1,781.05 0.0K
13:35 1,781.06 1,781.06 1,780.78 1,780.78 0.0K
13:36 1,780.84 1,781.14 1,780.83 1,781.09 0.0K
13:37 1,781.09 1,781.14 1,781.09 1,781.10 0.0K
13:38 1,781.10 1,781.10 1,780.53 1,780.65 0.0K
13:39 1,780.65 1,780.80 1,780.49 1,780.50 0.0K
13:40 1,780.50 1,780.64 1,780.43 1,780.59 0.0K
13:41 1,780.61 1,781.05 1,780.61 1,781.05 0.0K
13:42 1,781.05 1,781.20 1,781.05 1,781.20 0.0K
13:43 1,781.20 1,781.37 1,781.20 1,781.37 0.0K
13:44 1,781.37 1,781.66 1,781.37 1,781.39 0.0K
13:45 1,781.39 1,781.41 1,781.27 1,781.41 0.0K
13:46 1,781.41 1,781.68 1,781.37 1,781.64 0.0K
13:47 1,781.62 1,781.80 1,781.58 1,781.78 0.0K
13:48 1,781.87 1,781.89 1,781.73 1,781.73 0.0K
13:49 1,781.73 1,781.73 1,781.47 1,781.48 0.0K
13:50 1,781.48 1,781.49 1,781.43 1,781.46 0.0K
13:51 1,781.46 1,781.84 1,781.45 1,781.84 0.0K
13:52 1,781.95 1,782.15 1,781.95 1,782.11 0.0K
13:53 1,782.10 1,782.14 1,781.76 1,781.76 0.0K
13:54 1,781.76 1,781.83 1,781.56 1,781.83 0.0K
13:55 1,781.84 1,781.91 1,781.42 1,781.42 0.0K
13:56 1,781.41 1,781.41 1,781.02 1,781.11 0.0K
13:57 1,781.11 1,781.57 1,781.11 1,781.46 0.0K
13:58 1,781.43 1,781.58 1,781.39 1,781.57 0.0K
13:59 1,781.54 1,781.67 1,781.52 1,781.67 0.0K
14:00 1,781.65 1,781.90 1,781.59 1,781.90 0.0K
14:01 1,781.85 1,781.91 1,781.49 1,781.51 0.0K
14:02 1,781.49 1,781.50 1,781.32 1,781.34 0.0K
14:03 1,781.34 1,781.56 1,781.34 1,781.56 0.0K
14:04 1,781.56 1,781.58 1,781.31 1,781.31 0.0K
14:05 1,781.31 1,781.31 1,780.48 1,780.48 0.0K
14:06 1,780.40 1,780.43 1,780.31 1,780.31 0.0K
14:07 1,780.31 1,780.42 1,780.30 1,780.35 0.0K
14:08 1,780.35 1,780.35 1,779.80 1,779.80 0.0K
14:09 1,779.80 1,779.80 1,779.18 1,779.18 0.0K
14:10 1,779.01 1,779.26 1,779.00 1,779.25 0.0K
14:11 1,779.26 1,779.59 1,779.26 1,779.51 0.0K
14:12 1,779.51 1,779.51 1,779.17 1,779.17 0.0K
14:13 1,779.14 1,779.15 1,779.02 1,779.02 0.0K
14:14 1,779.01 1,779.29 1,779.01 1,779.29 0.0K
14:15 1,779.33 1,780.47 1,779.33 1,780.47 0.0K
14:16 1,780.49 1,780.51 1,780.29 1,780.51 0.0K
14:17 1,780.51 1,780.61 1,780.49 1,780.53 0.0K
14:18 1,780.51 1,780.51 1,780.40 1,780.48 0.0K
14:19 1,780.58 1,780.77 1,780.58 1,780.66 0.0K
14:20 1,780.57 1,780.57 1,780.12 1,780.20 0.0K
14:21 1,780.20 1,780.21 1,780.13 1,780.13 0.0K
14:22 1,780.13 1,780.16 1,780.07 1,780.07 0.0K
14:23 1,780.07 1,780.07 1,779.85 1,779.91 0.0K
14:24 1,779.91 1,779.91 1,779.49 1,779.49 0.0K
14:25 1,779.49 1,779.66 1,779.49 1,779.66 0.0K
14:26 1,779.73 1,780.00 1,779.71 1,779.90 0.0K
14:27 1,779.89 1,779.92 1,779.68 1,779.68 0.0K
14:28 1,779.68 1,779.79 1,779.68 1,779.77 0.0K
14:29 1,779.77 1,780.15 1,779.76 1,780.15 0.0K
14:30 1,780.12 1,780.69 1,780.12 1,780.69 0.0K
14:31 1,780.68 1,780.81 1,780.68 1,780.81 0.0K
14:32 1,780.85 1,781.12 1,780.85 1,781.10 0.0K
14:33 1,781.10 1,781.14 1,780.86 1,781.05 0.0K
14:34 1,781.06 1,781.43 1,781.06 1,781.43 0.0K
14:35 1,781.49 1,781.69 1,781.39 1,781.39 0.0K
14:36 1,781.39 1,781.90 1,781.39 1,781.89 0.0K
14:37 1,781.88 1,781.92 1,781.85 1,781.85 0.0K
14:38 1,781.85 1,781.90 1,781.42 1,781.42 0.0K
14:39 1,781.42 1,781.43 1,781.03 1,781.43 0.0K
14:40 1,781.51 1,782.01 1,781.51 1,782.01 0.0K
14:41 1,782.01 1,782.01 1,781.75 1,781.79 0.0K
14:42 1,781.79 1,781.84 1,781.59 1,781.71 0.0K
14:43 1,781.71 1,781.89 1,781.67 1,781.88 0.0K
14:44 1,781.89 1,782.08 1,781.89 1,782.02 0.0K
14:45 1,782.02 1,782.19 1,781.95 1,782.11 0.0K
14:46 1,782.04 1,782.04 1,781.77 1,781.78 0.0K
14:47 1,781.78 1,781.91 1,781.77 1,781.91 0.0K
14:48 1,781.91 1,782.57 1,781.88 1,782.57 0.0K
14:49 1,782.58 1,783.09 1,782.58 1,783.09 0.0K
14:50 1,783.09 1,783.09 1,782.93 1,783.01 0.0K
14:51 1,783.01 1,783.11 1,782.91 1,783.11 0.0K
14:52 1,783.12 1,783.18 1,783.02 1,783.15 0.0K
14:53 1,783.15 1,783.29 1,783.15 1,783.19 0.0K
14:54 1,783.19 1,783.19 1,782.80 1,782.95 0.0K
14:55 1,782.99 1,783.19 1,782.99 1,783.19 0.0K
14:56 1,783.20 1,783.73 1,783.19 1,783.73 0.0K
14:57 1,783.74 1,783.95 1,783.74 1,783.95 0.0K
14:58 1,783.95 1,784.11 1,783.87 1,784.05 0.0K
14:59 1,784.04 1,784.08 1,783.71 1,783.71 0.0K
15:00 1,783.70 1,783.87 1,783.56 1,783.70 0.0K
15:01 1,783.67 1,783.72 1,783.39 1,783.60 0.0K
15:02 1,783.60 1,783.71 1,783.59 1,783.62 0.0K
15:03 1,783.62 1,783.63 1,783.15 1,783.15 0.0K
15:04 1,783.15 1,783.17 1,782.95 1,783.05 0.0K
15:05 1,783.06 1,783.07 1,782.47 1,782.48 0.0K
15:06 1,782.47 1,782.47 1,782.03 1,782.03 0.0K
15:07 1,782.11 1,782.15 1,781.85 1,781.85 0.0K
15:08 1,781.81 1,781.87 1,781.56 1,781.63 0.0K
15:09 1,781.64 1,781.91 1,781.51 1,781.52 0.0K
15:10 1,781.48 1,781.55 1,781.42 1,781.44 0.0K
15:11 1,781.43 1,782.10 1,781.43 1,782.10 0.0K
15:12 1,782.14 1,782.40 1,782.13 1,782.40 0.0K
15:13 1,782.40 1,782.40 1,782.09 1,782.17 0.0K
15:14 1,782.15 1,782.15 1,781.60 1,781.60 0.0K
15:15 1,781.52 1,781.54 1,781.26 1,781.54 0.0K
15:16 1,781.56 1,781.81 1,781.56 1,781.81 0.0K
15:17 1,781.88 1,782.08 1,781.86 1,781.99 0.0K
15:18 1,781.99 1,782.46 1,781.99 1,782.45 0.0K
15:19 1,782.46 1,782.46 1,782.30 1,782.39 0.0K
15:20 1,782.39 1,782.43 1,782.00 1,782.00 0.0K
15:21 1,781.99 1,782.02 1,781.54 1,781.72 0.0K
15:22 1,781.75 1,782.09 1,781.75 1,782.08 0.0K
15:23 1,782.10 1,782.89 1,782.10 1,782.89 0.0K
15:24 1,783.07 1,783.28 1,782.85 1,782.87 0.0K
15:25 1,782.89 1,782.89 1,782.57 1,782.58 0.0K
15:26 1,782.58 1,782.58 1,782.22 1,782.29 0.0K
15:27 1,782.35 1,782.59 1,782.21 1,782.59 0.0K
15:28 1,782.58 1,782.58 1,782.44 1,782.49 0.0K
15:29 1,782.48 1,782.48 1,782.12 1,782.31 0.0K
15:30 1,782.33 1,782.36 1,781.91 1,782.00 0.0K
15:31 1,782.18 1,782.67 1,782.18 1,782.67 0.0K
15:32 1,782.69 1,783.28 1,782.69 1,783.28 0.0K
15:33 1,783.28 1,783.36 1,783.03 1,783.21 0.0K
15:34 1,783.13 1,783.52 1,783.13 1,783.52 0.0K
15:35 1,783.53 1,784.14 1,783.53 1,784.05 0.0K
15:36 1,784.03 1,784.26 1,784.03 1,784.26 0.0K
15:37 1,784.29 1,784.38 1,784.20 1,784.22 0.0K
15:38 1,784.22 1,784.53 1,784.16 1,784.53 0.0K
15:39 1,784.55 1,785.26 1,784.55 1,785.26 0.0K
15:40 1,785.32 1,785.56 1,784.36 1,784.36 0.0K
15:41 1,784.28 1,785.09 1,784.12 1,785.05 0.0K
15:42 1,785.10 1,785.57 1,784.87 1,784.87 0.0K
15:43 1,784.88 1,785.01 1,784.78 1,785.01 0.0K
15:44 1,785.07 1,785.28 1,785.03 1,785.28 0.0K
15:45 1,785.28 1,785.47 1,785.16 1,785.29 0.0K
15:46 1,785.24 1,785.24 1,784.87 1,784.87 0.0K
15:47 1,785.17 1,785.17 1,784.79 1,784.79 0.0K
15:48 1,784.74 1,784.75 1,784.46 1,784.71 0.0K
15:49 1,784.72 1,786.00 1,784.71 1,786.00 0.0K
15:50 1,786.71 1,786.98 1,785.85 1,785.93 0.0K
15:51 1,786.01 1,786.12 1,785.06 1,785.06 0.0K
15:52 1,785.09 1,785.12 1,784.66 1,784.78 0.0K
15:53 1,784.78 1,784.80 1,784.54 1,784.80 0.0K
15:54 1,784.94 1,785.75 1,784.86 1,785.71 0.0K
15:55 1,786.11 1,787.03 1,786.11 1,787.03 0.0K
15:56 1,787.15 1,787.45 1,786.91 1,787.18 0.0K
15:57 1,787.14 1,788.77 1,787.14 1,788.57 0.0K
15:58 1,788.55 1,788.69 1,788.31 1,788.54 0.0K
15:59 1,788.49 1,788.52 1,787.96 1,788.21 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,770.11 1,788.80 1,768.71 1,788.21 0.0M
2025-09-25 1,781.06 1,783.60 1,763.50 1,763.91 0.0M
2025-09-24 1,766.14 1,782.98 1,764.30 1,781.94 0.0M
2025-09-23 1,750.05 1,767.65 1,746.96 1,765.95 0.0M
2025-09-22 1,738.33 1,755.84 1,733.64 1,752.35 0.0M
2025-09-19 1,727.19 1,743.19 1,720.40 1,735.88 0.0M
2025-09-18 1,713.93 1,733.68 1,709.05 1,723.75 0.0M
2025-09-17 1,725.30 1,734.15 1,719.46 1,722.43 0.0M
2025-09-16 1,746.02 1,746.34 1,716.17 1,716.64 0.0M
2025-09-15 1,748.22 1,755.13 1,745.17 1,748.96 0.0M
2025-09-12 1,733.07 1,749.65 1,731.74 1,745.11 0.0M
2025-09-11 1,727.80 1,739.48 1,724.78 1,737.81 0.0M
2025-09-10 1,711.72 1,730.56 1,707.04 1,728.11 0.0M
2025-09-09 1,695.06 1,711.95 1,695.04 1,706.20 0.0M
2025-09-08 1,713.52 1,713.52 1,692.59 1,697.65 0.0M
2025-09-05 1,725.72 1,728.68 1,705.82 1,715.56 0.0M
2025-09-04 1,734.35 1,739.99 1,711.87 1,719.39 0.0M
2025-09-03 1,722.01 1,725.92 1,713.87 1,722.49 0.0M
2025-09-02 1,723.45 1,730.30 1,719.16 1,728.02 0.0M
2025-08-29 1,738.28 1,742.40 1,730.75 1,733.99 0.0M
2025-08-28 1,753.46 1,754.02 1,736.52 1,739.52 0.0M
2025-08-27 1,756.84 1,760.07 1,749.92 1,755.80 0.0M
2025-08-26 1,755.27 1,759.61 1,745.98 1,755.92 0.0M
2025-08-25 1,767.16 1,774.07 1,753.12 1,754.64 0.0M
2025-08-22 1,779.16 1,787.96 1,770.48 1,776.09 0.0M
2025-08-21 1,776.98 1,786.13 1,763.69 1,769.24 0.0M
2025-08-20 1,780.63 1,792.60 1,772.17 1,778.18 0.0M
2025-08-19 1,756.12 1,775.13 1,752.88 1,774.70 0.0M
2025-08-18 1,769.59 1,775.16 1,753.37 1,755.12 0.0M
2025-08-15 1,763.90 1,773.21 1,750.54 1,765.12 0.0M
2025-08-14 1,770.14 1,773.21 1,760.60 1,763.66 0.0M
2025-08-13 1,771.34 1,776.01 1,760.10 1,775.90 0.0M
2025-08-12 1,772.01 1,772.28 1,754.48 1,769.00 0.0M
2025-08-11 1,777.95 1,779.57 1,761.46 1,769.44 0.0M
2025-08-08 1,785.10 1,789.05 1,770.97 1,774.73 0.0M
2025-08-07 1,757.71 1,784.98 1,754.83 1,780.25 0.0M
2025-08-06 1,772.74 1,778.70 1,762.38 1,763.97 0.0M
2025-08-05 1,792.35 1,797.94 1,764.88 1,769.88 0.0M
2025-08-04 1,769.93 1,794.26 1,769.93 1,788.95 0.0M
2025-08-01 1,761.86 1,772.57 1,750.33 1,763.92 0.0M
2025-07-31 1,744.75 1,763.16 1,744.61 1,760.93 0.0M
2025-07-30 1,747.26 1,766.85 1,745.03 1,749.47 0.0M
2025-07-29 1,727.53 1,742.65 1,723.90 1,741.98 0.0M
2025-07-28 1,740.30 1,741.53 1,717.57 1,721.48 0.0M
2025-07-25 1,735.57 1,744.95 1,733.57 1,742.92 0.0M
2025-07-24 1,738.66 1,743.46 1,731.18 1,735.30 0.0M
2025-07-23 1,769.78 1,775.78 1,731.33 1,737.78 0.0M
2025-07-22 1,744.35 1,763.00 1,743.15 1,762.40 0.0M
2025-07-21 1,736.59 1,750.22 1,733.99 1,739.59 0.0M
2025-07-18 1,713.36 1,739.99 1,713.07 1,732.32 0.0M
2025-07-17 1,701.06 1,714.21 1,698.65 1,708.26 0.0M
2025-07-16 1,699.77 1,707.01 1,689.59 1,702.21 0.0M
2025-07-15 1,712.09 1,712.37 1,690.33 1,698.81 0.0M
2025-07-14 1,704.90 1,718.03 1,697.09 1,713.50 0.0M
2025-07-11 1,694.11 1,712.22 1,689.86 1,706.10 0.0M
2025-07-10 1,682.59 1,710.72 1,682.52 1,707.50 0.0M
2025-07-09 1,678.06 1,695.04 1,671.73 1,692.75 0.0M
2025-07-08 1,676.16 1,681.51 1,660.31 1,675.56 0.0M
2025-07-07 1,685.21 1,693.90 1,682.17 1,692.94 0.0M
2025-07-03 1,675.39 1,694.90 1,674.45 1,687.25 0.0M
2025-07-02 1,684.21 1,693.69 1,670.01 1,676.99 0.0M
2025-07-01 1,680.93 1,693.84 1,660.14 1,692.69 0.0M
2025-06-30 1,659.56 1,681.86 1,657.13 1,680.49 0.0M
2025-06-29 1,674.08 1,672.28 1,672.28 1,672.28 0.0M
2025-06-27 1,674.08 1,683.45 1,666.66 1,672.28 0.0M
2025-06-26 1,661.43 1,672.76 1,659.19 1,669.93 0.0M
2025-06-25 1,674.25 1,674.96 1,657.27 1,659.06 0.0M
2025-06-24 1,676.01 1,687.33 1,675.67 1,682.59 0.0M
2025-06-23 1,662.07 1,678.37 1,660.83 1,675.79 0.0M
2025-06-20 1,655.55 1,668.80 1,652.92 1,654.82 0.0M
2025-06-18 1,653.02 1,659.69 1,646.47 1,651.50 0.0M
2025-06-17 1,663.67 1,666.28 1,639.54 1,650.74 0.0M
2025-06-16 1,684.31 1,692.37 1,657.64 1,667.21 0.0M
2025-06-13 1,683.10 1,687.44 1,673.89 1,678.27 0.0M
2025-06-12 1,668.83 1,686.11 1,668.47 1,685.08 0.0M
2025-06-11 1,668.18 1,670.48 1,660.35 1,665.09 0.0M
2025-06-10 1,660.34 1,664.80 1,651.81 1,663.67 0.0M
2025-06-09 1,658.41 1,670.11 1,650.49 1,657.29 0.0M
2025-06-06 1,659.78 1,665.04 1,648.39 1,662.26 0.0M
2025-06-05 1,657.53 1,661.89 1,649.80 1,655.36 0.0M
2025-06-04 1,677.95 1,680.68 1,655.82 1,656.00 0.0M
2025-06-03 1,696.53 1,698.83 1,671.19 1,683.62 0.0M
2025-06-02 1,673.89 1,685.92 1,666.33 1,683.75 0.0M
2025-05-30 1,654.41 1,682.90 1,654.20 1,681.24 0.0M
2025-05-29 1,643.82 1,662.76 1,639.70 1,660.32 0.0M
2025-05-28 1,666.01 1,668.00 1,638.49 1,644.85 0.0M
2025-05-27 1,668.03 1,674.70 1,658.56 1,669.77 0.0M
2025-05-23 1,652.81 1,659.87 1,631.03 1,658.17 0.0M
2025-05-22 1,649.86 1,650.04 1,620.50 1,639.12 0.0M
2025-05-21 1,693.58 1,695.14 1,663.84 1,667.52 0.0M
2025-05-20 1,691.48 1,704.63 1,691.48 1,699.44 0.0M
2025-05-19 1,674.82 1,691.77 1,672.20 1,691.40 0.0M
2025-05-17 1,664.78 1,686.25 1,686.25 1,686.25 0.0M
2025-05-16 1,664.78 1,686.25 1,659.61 1,686.25 0.0M
2025-05-15 1,633.68 1,666.60 1,633.39 1,663.90 0.0M
2025-05-14 1,624.16 1,629.48 1,599.50 1,625.00 0.0M
2025-05-13 1,637.39 1,643.28 1,625.89 1,632.09 0.0M
2025-05-12 1,660.22 1,663.48 1,631.12 1,637.43 0.0M
2025-05-09 1,658.93 1,663.79 1,651.65 1,662.99 0.0M
2025-05-08 1,666.43 1,673.26 1,652.51 1,654.12 0.0M
2025-05-07 1,660.71 1,680.93 1,659.53 1,669.61 0.0M
2025-05-06 1,646.18 1,675.70 1,646.18 1,664.00 0.0M
2025-05-05 1,645.97 1,646.78 1,627.34 1,641.36 0.0M
2025-05-02 1,645.83 1,652.22 1,631.92 1,647.69 0.0M
2025-05-01 1,641.60 1,657.65 1,633.32 1,637.48 0.0M
2025-04-30 1,641.88 1,642.91 1,608.15 1,636.49 0.0M
2025-04-29 1,624.07 1,644.12 1,619.27 1,642.29 0.0M
2025-04-28 1,618.45 1,630.55 1,608.47 1,628.30 0.0M
2025-04-25 1,626.59 1,626.65 1,611.62 1,619.04 0.0M
2025-04-24 1,623.49 1,632.40 1,611.49 1,625.95 0.0M
2025-04-23 1,631.62 1,645.23 1,613.71 1,627.64 0.0M
2025-04-22 1,601.96 1,629.21 1,601.00 1,626.16 0.0M
2025-04-21 1,615.48 1,616.43 1,567.61 1,585.03 0.0M
2025-04-17 1,612.29 1,642.29 1,610.66 1,622.19 0.0M
2025-04-16 1,628.69 1,629.45 1,598.70 1,603.71 0.0M
2025-04-15 1,630.34 1,637.32 1,620.84 1,622.29 0.0M
2025-04-14 1,604.57 1,629.80 1,598.19 1,624.53 0.0M
2025-04-11 1,579.82 1,601.00 1,559.13 1,596.29 0.0M
2025-04-10 1,573.26 1,595.15 1,547.10 1,580.05 0.0M
2025-04-09 1,522.00 1,587.81 1,489.76 1,583.62 0.0M
2025-04-08 1,565.31 1,573.68 1,516.18 1,532.32 0.0M
2025-04-07 1,541.67 1,582.49 1,514.37 1,540.15 0.0M
2025-04-04 1,662.30 1,662.53 1,557.67 1,566.31 0.0M
2025-04-03 1,663.76 1,674.47 1,648.66 1,655.92 0.0M
2025-04-02 1,647.83 1,656.34 1,638.23 1,650.84 0.0M
2025-04-01 1,644.06 1,653.96 1,635.85 1,648.28 0.0M
2025-03-31 1,636.41 1,653.30 1,633.53 1,646.79 0.0M
2025-03-28 1,625.77 1,637.07 1,621.92 1,628.65 0.0M
2025-03-27 1,611.45 1,625.56 1,609.32 1,614.03 0.0M
2025-03-26 1,598.10 1,613.46 1,596.44 1,610.72 0.0M
2025-03-25 1,620.10 1,620.71 1,588.57 1,595.29 0.0M
2025-03-24 1,630.95 1,643.24 1,621.70 1,622.57 0.0M
2025-03-21 1,633.34 1,643.22 1,618.57 1,628.52 0.0M
2025-03-20 1,633.08 1,640.41 1,628.95 1,638.55 0.0M
2025-03-19 1,629.90 1,634.43 1,622.84 1,631.08 0.0M
2025-03-18 1,635.03 1,635.25 1,619.17 1,630.38 0.0M
2025-03-17 1,636.20 1,650.61 1,627.39 1,641.38 0.0M
2025-03-14 1,611.15 1,639.47 1,608.42 1,637.42 0.0M
2025-03-13 1,605.65 1,615.53 1,598.97 1,610.90 0.0M
2025-03-12 1,608.12 1,614.56 1,593.58 1,602.27 0.0M
2025-03-11 1,636.83 1,638.65 1,608.41 1,615.07 0.0M
2025-03-10 1,610.61 1,643.01 1,610.13 1,637.68 0.0M
2025-03-07 1,576.65 1,617.56 1,575.90 1,612.26 0.0M
2025-03-06 1,589.11 1,589.51 1,568.93 1,574.66 0.0M
2025-03-05 1,606.41 1,615.29 1,590.99 1,599.53 0.0M
2025-03-04 1,647.15 1,653.97 1,612.56 1,613.81 0.0M
2025-03-03 1,629.92 1,644.44 1,629.37 1,643.52 0.0M
2025-02-28 1,622.81 1,635.39 1,613.15 1,634.74 0.0M
2025-02-27 1,635.09 1,639.44 1,608.55 1,609.33 0.0M
2025-02-26 1,646.03 1,656.36 1,635.20 1,640.38 0.0M
2025-02-25 1,638.47 1,647.65 1,629.02 1,645.48 0.0M
2025-02-24 1,641.88 1,644.50 1,625.81 1,635.19 0.0M
2025-02-21 1,633.19 1,646.16 1,632.31 1,641.13 0.0M
2025-02-20 1,628.06 1,640.24 1,615.31 1,637.05 0.0M
2025-02-19 1,625.95 1,636.69 1,620.88 1,632.67 0.0M
2025-02-18 1,615.77 1,627.16 1,612.07 1,625.54 0.0M
2025-02-14 1,619.02 1,628.42 1,609.38 1,609.81 0.0M
2025-02-13 1,616.37 1,620.59 1,610.56 1,616.80 0.0M
2025-02-12 1,598.25 1,618.95 1,594.75 1,616.25 0.0M
2025-02-11 1,604.46 1,619.68 1,591.67 1,619.30 0.0M
2025-02-10 1,594.55 1,612.21 1,589.00 1,611.98 0.0M
2025-02-07 1,593.06 1,603.85 1,589.81 1,592.64 0.0M
2025-02-06 1,597.99 1,599.03 1,581.23 1,594.91 0.0M
2025-02-05 1,597.34 1,605.45 1,583.88 1,595.12 0.0M
2025-02-04 1,583.10 1,587.38 1,566.83 1,581.87 0.0M
2025-02-03 1,570.81 1,603.38 1,566.84 1,597.46 0.0M
2025-01-31 1,591.45 1,595.55 1,583.32 1,587.25 0.0M
2025-01-30 1,587.64 1,596.19 1,583.22 1,593.13 0.0M
2025-01-29 1,570.75 1,585.59 1,563.27 1,567.99 0.0M
2025-01-28 1,594.15 1,594.15 1,557.64 1,566.82 0.0M
2025-01-27 1,589.66 1,600.15 1,555.79 1,599.41 0.0M
2025-01-24 1,584.56 1,617.75 1,584.56 1,611.76 0.0M
2025-01-23 1,589.08 1,601.30 1,585.58 1,591.22 0.0M
2025-01-22 1,614.37 1,614.98 1,581.76 1,582.78 0.0M
2025-01-21 1,612.31 1,626.27 1,611.01 1,617.37 0.0M
2025-01-17 1,596.68 1,607.86 1,593.64 1,599.80 0.0M
2025-01-16 1,553.85 1,597.77 1,553.77 1,597.59 0.0M
2025-01-15 1,558.98 1,569.19 1,554.34 1,555.82 0.0M
2025-01-14 1,522.15 1,540.24 1,519.48 1,535.90 0.0M
2025-01-13 1,532.78 1,535.51 1,503.45 1,519.57 0.0M
2025-01-10 1,549.53 1,563.39 1,530.63 1,535.29 0.0M
2025-01-08 1,527.69 1,535.71 1,509.91 1,535.12 0.0M
2025-01-07 1,540.61 1,549.41 1,528.95 1,532.45 0.0M
2025-01-06 1,546.83 1,548.38 1,530.32 1,537.66 0.0M
2025-01-03 1,547.84 1,561.56 1,544.89 1,551.54 0.0M
2025-01-02 1,544.55 1,550.39 1,532.55 1,541.09 0.0M