1,555.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,564.00 | 1,565.50 | 1,564.00 | 1,565.50 | 0.1K |
| 08:01 | 1,567.00 | 1,567.00 | 1,566.00 | 1,566.00 | 0.1K |
| 08:02 | 1,569.00 | 1,569.00 | 1,568.71 | 1,568.71 | 0.3K |
| 08:03 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 08:08 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 08:10 | 1,567.00 | 1,567.00 | 1,564.00 | 1,564.00 | 0.3K |
| 08:13 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 08:15 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 08:16 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 08:17 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.2K |
| 08:18 | 1,566.00 | 1,567.00 | 1,566.00 | 1,567.00 | 0.4K |
| 08:19 | 1,565.00 | 1,565.00 | 1,564.00 | 1,564.00 | 0.1K |
| 08:20 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 08:21 | 1,565.00 | 1,567.00 | 1,565.00 | 1,565.50 | 0.1K |
| 08:22 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 08:23 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.4K |
| 08:27 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 08:28 | 1,566.00 | 1,566.00 | 1,565.00 | 1,565.00 | 0.7K |
| 08:29 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:30 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 08:32 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 08:35 | 1,564.09 | 1,564.09 | 1,564.09 | 1,564.09 | 0.0K |
| 08:41 | 1,565.02 | 1,565.02 | 1,563.00 | 1,563.00 | 0.8K |
| 08:42 | 1,562.50 | 1,562.50 | 1,562.50 | 1,562.50 | 0.1K |
| 08:44 | 1,562.00 | 1,562.00 | 1,560.00 | 1,560.00 | 0.3K |
| 08:49 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 08:51 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 08:52 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 08:55 | 1,560.00 | 1,560.00 | 1,559.66 | 1,559.66 | 0.2K |
| 08:56 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 09:00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 09:05 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 0.9K |
| 09:06 | 1,558.00 | 1,561.00 | 1,558.00 | 1,561.00 | 0.0K |
| 09:10 | 1,561.00 | 1,561.00 | 1,559.13 | 1,559.13 | 0.1K |
| 09:12 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 09:14 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 09:21 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:25 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 09:27 | 1,560.02 | 1,560.02 | 1,560.02 | 1,560.02 | 0.3K |
| 09:32 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 09:33 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 09:40 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 09:41 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 09:46 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.6K |
| 09:48 | 1,556.00 | 1,556.00 | 1,555.00 | 1,555.00 | 0.8K |
| 09:49 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 09:53 | 1,556.00 | 1,556.00 | 1,554.92 | 1,554.92 | 0.0K |
| 09:56 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 10:00 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 10:02 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 10:03 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 10:04 | 1,556.02 | 1,556.02 | 1,556.02 | 1,556.02 | 0.7K |
| 10:10 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 1.6K |
| 10:14 | 1,555.98 | 1,555.98 | 1,555.98 | 1,555.98 | 0.1K |
| 10:15 | 1,555.98 | 1,555.98 | 1,555.98 | 1,555.98 | 0.8K |
| 10:17 | 1,555.98 | 1,555.98 | 1,555.98 | 1,555.98 | 0.1K |
| 10:23 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 10:29 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.3K |
| 10:34 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.5K |
| 10:35 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 3.6K |
| 10:42 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 4.4K |
| 10:45 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 10:47 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 10:49 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 10:51 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 10:54 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 0.2K |
| 10:56 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 10:57 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.5K |
| 10:58 | 1,558.00 | 1,559.02 | 1,558.00 | 1,559.02 | 0.7K |
| 11:08 | 1,558.96 | 1,558.96 | 1,558.96 | 1,558.96 | 0.1K |
| 11:16 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.9K |
| 11:22 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 11:30 | 1,558.47 | 1,558.47 | 1,558.47 | 1,558.47 | 0.2K |
| 11:46 | 1,557.95 | 1,557.95 | 1,557.95 | 1,557.95 | 0.0K |
| 11:51 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 11:58 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 11:59 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 12:00 | 1,558.00 | 1,558.00 | 1,556.00 | 1,556.00 | 2.4K |
| 12:09 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 12:11 | 1,556.13 | 1,556.13 | 1,556.13 | 1,556.13 | 0.8K |
| 12:16 | 1,555.00 | 1,558.00 | 1,555.00 | 1,558.00 | 0.0K |
| 12:20 | 1,555.00 | 1,555.00 | 1,554.00 | 1,554.00 | 0.4K |
| 12:21 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 12:23 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 12:24 | 1,551.42 | 1,551.42 | 1,550.75 | 1,551.00 | 0.6K |
| 12:26 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 12:42 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 12:47 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1.8K |
| 12:48 | 1,550.00 | 1,551.00 | 1,550.00 | 1,551.00 | 51.1K |
| 12:49 | 1,547.00 | 1,548.00 | 1,547.00 | 1,548.00 | 0.7K |
| 12:50 | 1,547.00 | 1,551.00 | 1,547.00 | 1,551.00 | 2.7K |
| 12:51 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 0.1K |
| 12:52 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 12:54 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 12:56 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 12:57 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 12:59 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 13:01 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 13:03 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 13:04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 13:05 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.5K |
| 13:09 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.1K |
| 13:17 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.2K |
| 13:19 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.4K |
| 13:20 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 13:28 | 1,556.00 | 1,560.02 | 1,556.00 | 1,560.00 | 11.7K |
| 13:29 | 1,559.00 | 1,559.00 | 1,556.00 | 1,556.00 | 0.5K |
| 13:30 | 1,556.00 | 1,556.00 | 1,555.00 | 1,555.00 | 1.7K |
| 13:36 | 1,554.98 | 1,554.98 | 1,554.98 | 1,554.98 | 0.1K |
| 13:37 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.3K |
| 13:41 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 13:48 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 13:49 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.2K |
| 13:50 | 1,548.00 | 1,549.00 | 1,548.00 | 1,549.00 | 1.4K |
| 13:54 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.5K |
| 14:00 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 0.2K |
| 14:03 | 1,549.02 | 1,549.02 | 1,549.02 | 1,549.02 | 0.0K |
| 14:11 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 14:12 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.1K |
| 14:13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 14:15 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 14:16 | 1,550.02 | 1,550.02 | 1,550.02 | 1,550.02 | 0.4K |
| 14:18 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 14:19 | 1,549.98 | 1,549.98 | 1,549.98 | 1,549.98 | 0.5K |
| 14:22 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.4K |
| 14:23 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.1K |
| 14:25 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.4K |
| 14:26 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.0K |
| 14:28 | 1,547.47 | 1,547.47 | 1,547.47 | 1,547.47 | 0.4K |
| 14:29 | 1,549.00 | 1,556.00 | 1,549.00 | 1,556.00 | 5.4K |
| 14:30 | 1,556.00 | 1,559.00 | 1,556.00 | 1,558.00 | 19.7K |
| 14:31 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 14:34 | 1,560.00 | 1,560.00 | 1,557.00 | 1,557.00 | 0.4K |
| 14:35 | 1,562.00 | 1,564.00 | 1,562.00 | 1,564.00 | 0.5K |
| 14:37 | 1,563.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.7K |
| 14:38 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 14:39 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 14:40 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 14:41 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 14:45 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.3K |
| 14:46 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.2K |
| 14:50 | 1,564.00 | 1,564.00 | 1,562.00 | 1,562.00 | 0.2K |
| 14:51 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.3K |
| 14:52 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 14:58 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 14:59 | 1,560.00 | 1,560.00 | 1,559.00 | 1,559.00 | 0.2K |
| 15:00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 15:08 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 0.3K |
| 15:10 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 15:13 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 0.3K |
| 15:14 | 1,560.47 | 1,560.47 | 1,560.47 | 1,560.47 | 0.0K |
| 15:21 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.3K |
| 15:22 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 15:26 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 15:31 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 15:38 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.6K |
| 15:39 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 15:45 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.5K |
| 15:46 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 1.0K |
| 15:49 | 1,558.53 | 1,558.53 | 1,558.53 | 1,558.53 | 0.1K |
| 15:51 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 15:52 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.9K |
| 15:55 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | 0.0K |
| 16:01 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 16:03 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 16:06 | 1,561.00 | 1,562.00 | 1,561.00 | 1,562.00 | 0.3K |
| 16:09 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.4K |
| 16:10 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.5K |
| 16:16 | 1,564.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.2K |
| 16:20 | 1,562.00 | 1,564.00 | 1,562.00 | 1,564.00 | 1.2K |
| 16:21 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 16:22 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 16:23 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 16:27 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 16:29 | 1,565.00 | 1,566.00 | 1,564.00 | 1,566.00 | 0.4K |
| 16:35 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 80.1K |