1,998.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 1,645.00 | 1,645.00 | 1,635.00 | 1,642.00 | 17.7K |
| 09:01 | 1,640.00 | 1,648.00 | 1,640.00 | 1,647.00 | 4.4K |
| 09:02 | 1,643.00 | 1,646.00 | 1,637.00 | 1,638.00 | 2.6K |
| 09:03 | 1,646.00 | 1,646.00 | 1,638.00 | 1,640.00 | 21.8K |
| 09:04 | 1,640.00 | 1,646.00 | 1,640.00 | 1,646.00 | 0.7K |
| 09:05 | 1,645.00 | 1,660.00 | 1,645.00 | 1,659.00 | 3.0K |
| 09:06 | 1,659.00 | 1,659.00 | 1,656.00 | 1,656.00 | 1.5K |
| 09:07 | 1,656.00 | 1,656.00 | 1,652.00 | 1,654.00 | 0.2K |
| 09:08 | 1,650.00 | 1,654.00 | 1,650.00 | 1,653.00 | 0.0K |
| 09:09 | 1,653.00 | 1,653.00 | 1,648.00 | 1,648.00 | 9.3K |
| 09:10 | 1,648.00 | 1,650.00 | 1,647.00 | 1,650.00 | 12.5K |
| 09:11 | 1,648.00 | 1,650.00 | 1,648.00 | 1,650.00 | 1.3K |
| 09:12 | 1,654.00 | 1,654.00 | 1,650.00 | 1,650.00 | 2.0K |
| 09:13 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 09:14 | 1,652.00 | 1,652.00 | 1,650.00 | 1,650.00 | 11.8K |
| 09:15 | 1,650.00 | 1,650.00 | 1,647.00 | 1,647.00 | 16.8K |
| 09:16 | 1,647.00 | 1,647.00 | 1,645.00 | 1,645.00 | 0.2K |
| 09:18 | 1,646.00 | 1,648.00 | 1,646.00 | 1,646.00 | 0.0K |
| 09:19 | 1,646.00 | 1,648.00 | 1,646.00 | 1,648.00 | 0.2K |
| 09:20 | 1,649.00 | 1,650.00 | 1,649.00 | 1,650.00 | 0.8K |
| 09:21 | 1,650.00 | 1,651.00 | 1,649.00 | 1,649.00 | 0.9K |
| 09:22 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.1K |
| 09:23 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 0.0K |
| 09:24 | 1,653.00 | 1,654.00 | 1,653.00 | 1,654.00 | 0.2K |
| 09:25 | 1,655.00 | 1,658.00 | 1,655.00 | 1,658.00 | 0.3K |
| 09:26 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.1K |
| 09:27 | 1,658.00 | 1,658.00 | 1,652.00 | 1,652.00 | 0.1K |
| 09:30 | 1,656.00 | 1,658.00 | 1,656.00 | 1,658.00 | 2.3K |
| 09:31 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.4K |
| 09:32 | 1,665.00 | 1,665.00 | 1,664.00 | 1,664.00 | 1.1K |
| 09:33 | 1,664.00 | 1,665.00 | 1,658.00 | 1,665.00 | 0.2K |
| 09:34 | 1,664.00 | 1,665.00 | 1,664.00 | 1,665.00 | 1.3K |
| 09:35 | 1,666.00 | 1,675.00 | 1,665.00 | 1,675.00 | 1.1K |
| 09:36 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.1K |
| 09:38 | 1,674.00 | 1,674.00 | 1,673.00 | 1,673.00 | 0.2K |
| 09:39 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.0K |
| 09:40 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.1K |
| 09:41 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.1K |
| 09:43 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0K |
| 09:44 | 1,672.00 | 1,672.00 | 1,667.00 | 1,667.00 | 0.0K |
| 09:45 | 1,667.00 | 1,671.00 | 1,664.00 | 1,671.00 | 16.7K |
| 09:46 | 1,671.00 | 1,671.00 | 1,670.00 | 1,670.00 | 0.1K |
| 09:50 | 1,663.00 | 1,663.00 | 1,660.00 | 1,660.00 | 0.1K |
| 09:51 | 1,659.00 | 1,659.00 | 1,657.00 | 1,657.00 | 0.0K |
| 09:52 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.5K |
| 09:53 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.5K |
| 09:54 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.5K |
| 09:55 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0K |
| 09:56 | 1,663.00 | 1,663.00 | 1,660.00 | 1,660.00 | 0.0K |
| 09:57 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.2K |
| 09:59 | 1,661.00 | 1,663.00 | 1,661.00 | 1,663.00 | 1.2K |
| 10:01 | 1,662.00 | 1,662.00 | 1,656.00 | 1,656.00 | 0.1K |
| 10:02 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.2K |
| 10:03 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 10:06 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 10:07 | 1,657.00 | 1,668.00 | 1,657.00 | 1,668.00 | 0.0K |
| 10:13 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0K |
| 10:14 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 10:17 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.0K |
| 10:18 | 1,658.00 | 1,658.00 | 1,657.00 | 1,657.00 | 0.0K |
| 10:19 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1.6K |
| 10:20 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.1K |
| 10:21 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
| 10:22 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.1K |
| 10:23 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 3.9K |
| 10:24 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.3K |
| 10:25 | 1,662.00 | 1,662.00 | 1,655.00 | 1,655.00 | 0.5K |
| 10:26 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.1K |
| 10:27 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.3K |
| 10:29 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.0K |
| 10:31 | 1,656.00 | 1,660.00 | 1,656.00 | 1,660.00 | 0.0K |
| 10:33 | 1,656.00 | 1,656.00 | 1,655.00 | 1,655.00 | 1.4K |
| 10:34 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.3K |
| 10:35 | 1,654.00 | 1,654.00 | 1,652.00 | 1,652.00 | 2.6K |
| 10:36 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.7K |
| 10:37 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.0K |
| 10:39 | 1,651.00 | 1,651.00 | 1,650.00 | 1,650.00 | 1.0K |
| 10:40 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.1K |
| 10:41 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0K |
| 10:42 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1.9K |
| 10:43 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0K |
| 10:44 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 10:45 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.1K |
| 10:47 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.0K |
| 10:48 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 10:50 | 1,655.00 | 1,656.00 | 1,655.00 | 1,655.00 | 1.4K |
| 10:52 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0K |
| 10:54 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0K |
| 10:55 | 1,656.00 | 1,657.00 | 1,656.00 | 1,657.00 | 0.0K |
| 10:56 | 1,657.00 | 1,660.00 | 1,657.00 | 1,660.00 | 0.8K |
| 10:58 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0K |
| 11:00 | 1,660.00 | 1,663.00 | 1,660.00 | 1,663.00 | 0.5K |
| 11:01 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.1K |
| 11:03 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 11:04 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 11:06 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.9K |
| 11:08 | 1,660.00 | 1,663.00 | 1,660.00 | 1,663.00 | 1.1K |
| 11:09 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 11:10 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 11:11 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1.0K |
| 11:12 | 1,658.00 | 1,658.00 | 1,657.00 | 1,657.00 | 2.8K |
| 11:14 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
| 11:15 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
| 11:17 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 2.0K |
| 11:18 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 11:20 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1.3K |
| 11:21 | 1,657.00 | 1,662.00 | 1,657.00 | 1,662.00 | 0.0K |
| 11:26 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 11:32 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 11:36 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 11:37 | 1,662.00 | 1,664.00 | 1,662.00 | 1,664.00 | 0.2K |
| 11:38 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 11:41 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 11:43 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 11:44 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 11:45 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.2K |
| 11:46 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.4K |
| 11:47 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.0K |
| 11:49 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 11:54 | 1,661.00 | 1,661.00 | 1,660.00 | 1,660.00 | 1.2K |
| 11:55 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 12:04 | 1,659.00 | 1,659.00 | 1,658.00 | 1,658.00 | 1.6K |
| 12:08 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 12:16 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.5K |
| 12:22 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1.0K |
| 12:23 | 1,662.00 | 1,664.00 | 1,662.00 | 1,664.00 | 0.0K |
| 12:29 | 1,660.00 | 1,664.00 | 1,659.00 | 1,664.00 | 0.0K |
| 12:38 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 12:43 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 12:55 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.1K |
| 13:04 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 13:09 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.2K |
| 13:11 | 1,661.00 | 1,661.00 | 1,660.00 | 1,661.00 | 0.3K |
| 13:13 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 13:17 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.5K |
| 13:18 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.3K |
| 13:19 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.3K |
| 13:20 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 13:21 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 13:23 | 1,666.00 | 1,668.00 | 1,666.00 | 1,668.00 | 1.5K |
| 13:24 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 13:25 | 1,669.00 | 1,670.00 | 1,669.00 | 1,670.00 | 0.5K |
| 13:26 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.4K |
| 13:29 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.1K |
| 13:30 | 1,668.00 | 1,669.00 | 1,668.00 | 1,669.00 | 0.0K |
| 13:42 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1.2K |
| 13:43 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 2.4K |
| 13:44 | 1,666.00 | 1,666.00 | 1,663.00 | 1,663.00 | 0.8K |
| 13:45 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 13:51 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.2K |
| 13:52 | 1,668.00 | 1,669.00 | 1,668.00 | 1,669.00 | 0.1K |
| 13:57 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.1K |
| 13:59 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 14:13 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.5K |
| 14:14 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 14:15 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 14:16 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.1K |
| 14:18 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.1K |
| 14:19 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 14:20 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 14:21 | 1,669.00 | 1,669.00 | 1,666.00 | 1,666.00 | 1.7K |
| 14:22 | 1,666.00 | 1,670.00 | 1,666.00 | 1,670.00 | 0.0K |
| 14:24 | 1,670.00 | 1,672.00 | 1,670.00 | 1,672.00 | 0.0K |
| 14:25 | 1,672.00 | 1,673.00 | 1,672.00 | 1,673.00 | 0.0K |
| 14:26 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 14:27 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.3K |
| 14:28 | 1,673.00 | 1,674.00 | 1,673.00 | 1,674.00 | 0.0K |
| 14:29 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 14:30 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.1K |
| 14:31 | 1,675.00 | 1,678.00 | 1,675.00 | 1,678.00 | 0.3K |
| 14:32 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.4K |
| 14:34 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.1K |
| 14:36 | 1,677.00 | 1,683.00 | 1,677.00 | 1,683.00 | 1.5K |
| 14:37 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 0.5K |
| 14:39 | 1,675.00 | 1,675.00 | 1,670.00 | 1,670.00 | 0.0K |
| 14:45 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.0K |
| 14:46 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.0K |
| 14:49 | 1,672.00 | 1,672.00 | 1,670.00 | 1,670.00 | 0.2K |
| 14:53 | 1,670.00 | 1,677.00 | 1,670.00 | 1,677.00 | 0.0K |
| 14:56 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 15:04 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.0K |
| 15:05 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.0K |
| 15:09 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 15:11 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.3K |
| 15:12 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.4K |
| 15:13 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 15:15 | 1,670.00 | 1,676.00 | 1,670.00 | 1,676.00 | 0.2K |
| 15:16 | 1,670.00 | 1,675.00 | 1,668.00 | 1,669.00 | 0.0K |
| 15:17 | 1,674.00 | 1,674.00 | 1,668.00 | 1,668.00 | 0.0K |
| 15:18 | 1,675.00 | 1,675.00 | 1,668.00 | 1,674.00 | 0.3K |
| 15:19 | 1,675.00 | 1,675.00 | 1,668.00 | 1,674.00 | 0.4K |
| 15:40 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 8.2K |
| 15:42 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 5.5K |
| 15:49 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |