1,555.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,626.00 | 1,629.36 | 1,626.00 | 1,627.00 | 2.1K |
| 08:01 | 1,626.94 | 1,626.94 | 1,626.94 | 1,626.94 | 0.6K |
| 08:02 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.2K |
| 08:03 | 1,630.00 | 1,635.00 | 1,630.00 | 1,635.00 | 0.3K |
| 08:04 | 1,635.33 | 1,636.00 | 1,632.00 | 1,633.33 | 2.7K |
| 08:05 | 1,633.00 | 1,633.00 | 1,632.00 | 1,633.00 | 0.7K |
| 08:06 | 1,633.00 | 1,633.00 | 1,631.00 | 1,631.00 | 0.4K |
| 08:08 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 08:09 | 1,632.00 | 1,632.00 | 1,630.00 | 1,630.00 | 0.2K |
| 08:10 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0K |
| 08:11 | 1,631.50 | 1,633.00 | 1,631.50 | 1,632.00 | 1.1K |
| 08:12 | 1,631.00 | 1,631.00 | 1,630.00 | 1,630.00 | 0.6K |
| 08:15 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 08:19 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 08:20 | 1,630.35 | 1,630.35 | 1,630.35 | 1,630.35 | 0.1K |
| 08:21 | 1,631.00 | 1,631.00 | 1,628.92 | 1,628.92 | 0.1K |
| 08:25 | 1,629.00 | 1,630.00 | 1,629.00 | 1,629.00 | 0.9K |
| 08:26 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0K |
| 08:27 | 1,628.00 | 1,628.00 | 1,627.00 | 1,627.00 | 0.1K |
| 08:28 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 08:29 | 1,627.58 | 1,627.58 | 1,627.58 | 1,627.58 | 0.0K |
| 08:34 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 08:36 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.4K |
| 08:39 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 08:46 | 1,625.25 | 1,625.25 | 1,625.25 | 1,625.25 | 0.3K |
| 08:47 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 0.3K |
| 08:49 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 08:53 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 08:54 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 08:55 | 1,618.00 | 1,618.93 | 1,618.00 | 1,618.93 | 2.7K |
| 08:57 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 08:58 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.1K |
| 08:59 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:01 | 1,618.58 | 1,618.58 | 1,618.58 | 1,618.58 | 0.3K |
| 09:03 | 1,620.00 | 1,620.00 | 1,616.00 | 1,616.00 | 0.0K |
| 09:07 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:11 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:15 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 09:17 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.7K |
| 09:20 | 1,617.00 | 1,617.00 | 1,616.00 | 1,617.00 | 0.6K |
| 09:21 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 09:23 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:28 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 09:29 | 1,618.14 | 1,618.14 | 1,618.14 | 1,618.14 | 0.1K |
| 09:30 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 09:32 | 1,616.47 | 1,616.47 | 1,616.47 | 1,616.47 | 1.4K |
| 09:36 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 09:45 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.2K |
| 09:46 | 1,613.00 | 1,613.66 | 1,613.00 | 1,613.66 | 0.1K |
| 09:47 | 1,613.25 | 1,613.25 | 1,611.00 | 1,611.00 | 1.5K |
| 09:49 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.2K |
| 09:50 | 1,614.00 | 1,615.00 | 1,613.00 | 1,615.00 | 0.4K |
| 09:51 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 09:52 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 09:54 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 09:57 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 10:00 | 1,615.98 | 1,615.98 | 1,615.98 | 1,615.98 | 0.2K |
| 10:04 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.2K |
| 10:06 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 10:07 | 1,614.00 | 1,614.00 | 1,613.00 | 1,613.00 | 0.1K |
| 10:08 | 1,614.00 | 1,616.00 | 1,614.00 | 1,616.00 | 0.0K |
| 10:09 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.2K |
| 10:11 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 10:19 | 1,616.00 | 1,617.51 | 1,616.00 | 1,617.51 | 0.2K |
| 10:24 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.4K |
| 10:25 | 1,617.44 | 1,617.44 | 1,617.44 | 1,617.44 | 0.1K |
| 10:26 | 1,618.00 | 1,619.00 | 1,618.00 | 1,618.00 | 1.1K |
| 10:27 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.1K |
| 10:28 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 10:30 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 10:34 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 10:37 | 1,621.10 | 1,621.10 | 1,621.10 | 1,621.10 | 0.3K |
| 10:44 | 1,621.00 | 1,622.00 | 1,620.98 | 1,620.98 | 0.2K |
| 10:47 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.5K |
| 10:48 | 1,620.00 | 1,621.00 | 1,620.00 | 1,621.00 | 4.2K |
| 10:49 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 10:51 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 10:52 | 1,623.00 | 1,624.00 | 1,623.00 | 1,623.00 | 1.3K |
| 10:56 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 10:59 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 11:01 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.2K |
| 11:03 | 1,621.00 | 1,621.00 | 1,620.00 | 1,620.00 | 0.4K |
| 11:05 | 1,620.00 | 1,620.00 | 1,619.00 | 1,619.00 | 0.0K |
| 11:10 | 1,621.00 | 1,621.00 | 1,620.00 | 1,621.00 | 1.4K |
| 11:17 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 11:18 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 11:20 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 11:23 | 1,622.00 | 1,623.00 | 1,622.00 | 1,623.00 | 1.2K |
| 11:25 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.2K |
| 11:28 | 1,625.50 | 1,625.50 | 1,625.50 | 1,625.50 | 3.7K |
| 11:31 | 1,624.50 | 1,624.50 | 1,624.50 | 1,624.50 | 0.4K |
| 11:32 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1.0K |
| 11:34 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 11:35 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.3K |
| 11:36 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 11:39 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 11:45 | 1,624.00 | 1,624.00 | 1,623.00 | 1,623.00 | 1.2K |
| 11:46 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 2.5K |
| 11:47 | 1,624.00 | 1,624.00 | 1,620.00 | 1,620.00 | 4.1K |
| 11:48 | 1,619.00 | 1,620.00 | 1,619.00 | 1,619.00 | 1.5K |
| 11:49 | 1,619.98 | 1,619.98 | 1,619.00 | 1,619.00 | 0.6K |
| 11:51 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.2K |
| 11:52 | 1,620.00 | 1,620.00 | 1,619.76 | 1,619.76 | 0.2K |
| 11:53 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.3K |
| 11:55 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.5K |
| 11:56 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 12:03 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.4K |
| 12:05 | 1,621.00 | 1,622.00 | 1,621.00 | 1,622.00 | 0.5K |
| 12:13 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.4K |
| 12:17 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.3K |
| 12:18 | 1,626.00 | 1,627.00 | 1,626.00 | 1,627.00 | 0.1K |
| 12:19 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 12:21 | 1,624.75 | 1,627.00 | 1,624.75 | 1,627.00 | 0.1K |
| 12:23 | 1,625.50 | 1,625.50 | 1,625.50 | 1,625.50 | 0.2K |
| 12:34 | 1,625.00 | 1,626.00 | 1,625.00 | 1,626.00 | 1.3K |
| 12:36 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.9K |
| 12:38 | 1,626.00 | 1,626.00 | 1,624.00 | 1,625.00 | 2.5K |
| 12:39 | 1,624.00 | 1,624.00 | 1,623.00 | 1,623.00 | 0.7K |
| 12:49 | 1,625.00 | 1,625.00 | 1,624.00 | 1,625.00 | 0.6K |
| 12:55 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 13:01 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 13:05 | 1,624.00 | 1,625.00 | 1,624.00 | 1,624.00 | 41.9K |
| 13:07 | 1,624.12 | 1,624.12 | 1,624.12 | 1,624.12 | 0.2K |
| 13:12 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.6K |
| 13:13 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 13:14 | 1,624.00 | 1,624.00 | 1,619.00 | 1,620.00 | 10.7K |
| 13:15 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.7K |
| 13:16 | 1,621.36 | 1,621.36 | 1,621.36 | 1,621.36 | 0.3K |
| 13:17 | 1,621.00 | 1,621.00 | 1,620.00 | 1,620.00 | 0.8K |
| 13:18 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.2K |
| 13:20 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.1K |
| 13:21 | 1,619.00 | 1,619.00 | 1,618.00 | 1,618.00 | 0.3K |
| 13:22 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.3K |
| 13:25 | 1,617.00 | 1,617.00 | 1,615.00 | 1,615.00 | 0.2K |
| 13:26 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 13:30 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 13:32 | 1,617.00 | 1,619.00 | 1,617.00 | 1,619.00 | 0.7K |
| 13:33 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.7K |
| 13:34 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.2K |
| 13:39 | 1,619.00 | 1,619.00 | 1,617.00 | 1,617.00 | 0.4K |
| 13:40 | 1,616.00 | 1,617.00 | 1,616.00 | 1,617.00 | 0.2K |
| 13:42 | 1,616.50 | 1,616.50 | 1,616.50 | 1,616.50 | 0.0K |
| 13:47 | 1,616.00 | 1,616.00 | 1,613.00 | 1,613.00 | 0.8K |
| 13:48 | 1,611.00 | 1,611.50 | 1,611.00 | 1,611.50 | 0.9K |
| 13:56 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 13:57 | 1,612.10 | 1,612.10 | 1,612.10 | 1,612.10 | 2.0K |
| 14:00 | 1,614.00 | 1,614.00 | 1,613.00 | 1,613.00 | 0.9K |
| 14:07 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 14:09 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 14:14 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 14:17 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 14:20 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 0.9K |
| 14:21 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.3K |
| 14:23 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.3K |
| 14:24 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 14:26 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 14:27 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 14:28 | 1,614.00 | 1,615.00 | 1,614.00 | 1,615.00 | 0.3K |
| 14:32 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 14:33 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 14:37 | 1,614.00 | 1,614.00 | 1,613.00 | 1,613.00 | 0.7K |
| 14:39 | 1,613.00 | 1,614.00 | 1,613.00 | 1,614.00 | 0.3K |
| 14:43 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 14:47 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 0.2K |
| 14:48 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 14:52 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 2.5K |
| 14:56 | 1,612.00 | 1,613.00 | 1,611.00 | 1,611.00 | 2.2K |
| 14:58 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 2.5K |
| 15:00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.8K |
| 15:03 | 1,615.00 | 1,615.00 | 1,614.02 | 1,614.02 | 0.0K |
| 15:05 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 15:06 | 1,613.00 | 1,615.00 | 1,613.00 | 1,615.00 | 28.6K |
| 15:09 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 15:11 | 1,615.00 | 1,615.00 | 1,614.76 | 1,614.76 | 0.3K |
| 15:12 | 1,615.50 | 1,615.50 | 1,615.50 | 1,615.50 | 0.0K |
| 15:14 | 1,615.34 | 1,615.34 | 1,615.34 | 1,615.34 | 0.0K |
| 15:15 | 1,616.00 | 1,616.00 | 1,615.00 | 1,615.00 | 0.3K |
| 15:17 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 15:18 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.2K |
| 15:20 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.4K |
| 15:21 | 1,616.00 | 1,619.00 | 1,615.00 | 1,615.00 | 9.3K |
| 15:22 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.2K |
| 15:25 | 1,616.00 | 1,617.00 | 1,615.00 | 1,617.00 | 0.9K |
| 15:26 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 15:28 | 1,617.00 | 1,617.00 | 1,615.00 | 1,617.00 | 0.3K |
| 15:30 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.2K |
| 15:33 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 15:35 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1.1K |
| 15:36 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 15:39 | 1,620.00 | 1,620.00 | 1,619.00 | 1,620.00 | 1.7K |
| 15:40 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.2K |
| 15:51 | 1,621.00 | 1,621.00 | 1,619.00 | 1,619.00 | 0.0K |
| 15:52 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 15:54 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.2K |
| 15:55 | 1,616.25 | 1,616.25 | 1,616.00 | 1,616.00 | 0.0K |
| 15:57 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 15:58 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.2K |
| 16:00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.4K |
| 16:01 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.4K |
| 16:02 | 1,615.50 | 1,615.50 | 1,615.50 | 1,615.50 | 0.0K |
| 16:04 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1.0K |
| 16:06 | 1,618.00 | 1,618.00 | 1,617.00 | 1,617.00 | 3.2K |
| 16:07 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 16:09 | 1,616.50 | 1,616.50 | 1,616.50 | 1,616.50 | 0.0K |
| 16:11 | 1,616.66 | 1,616.66 | 1,616.66 | 1,616.66 | 0.3K |
| 16:14 | 1,616.00 | 1,616.00 | 1,614.00 | 1,615.00 | 3.8K |
| 16:16 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.5K |
| 16:19 | 1,614.00 | 1,615.00 | 1,614.00 | 1,615.00 | 1.0K |
| 16:23 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 16:24 | 1,614.00 | 1,615.00 | 1,613.00 | 1,613.00 | 2.4K |
| 16:25 | 1,613.00 | 1,614.00 | 1,613.00 | 1,614.00 | 0.6K |
| 16:26 | 1,614.00 | 1,614.00 | 1,613.00 | 1,613.00 | 0.4K |
| 16:27 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 16:28 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 16:29 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 0.2K |
| 16:35 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 216.0K |