1,555.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.5K |
| 08:03 | 1,589.00 | 1,590.34 | 1,588.00 | 1,588.00 | 0.6K |
| 08:04 | 1,588.77 | 1,588.77 | 1,588.77 | 1,588.77 | 0.0K |
| 08:09 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 08:10 | 1,588.63 | 1,588.63 | 1,588.63 | 1,588.63 | 0.0K |
| 08:16 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 08:17 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 08:20 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 08:21 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.7K |
| 08:26 | 1,590.00 | 1,591.00 | 1,590.00 | 1,591.00 | 0.6K |
| 08:27 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.2K |
| 08:32 | 1,591.49 | 1,591.49 | 1,591.49 | 1,591.49 | 0.0K |
| 08:35 | 1,591.00 | 1,591.00 | 1,588.00 | 1,588.00 | 0.7K |
| 08:37 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 0.3K |
| 08:38 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 08:40 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 08:43 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 08:46 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 08:53 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.5K |
| 08:54 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 08:58 | 1,590.00 | 1,592.00 | 1,590.00 | 1,590.00 | 0.4K |
| 09:01 | 1,592.50 | 1,592.50 | 1,592.47 | 1,592.47 | 0.1K |
| 09:02 | 1,591.00 | 1,593.00 | 1,591.00 | 1,593.00 | 0.5K |
| 09:05 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 09:07 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.2K |
| 09:08 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.2K |
| 09:11 | 1,589.00 | 1,590.00 | 1,588.00 | 1,588.00 | 0.6K |
| 09:13 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 0.1K |
| 09:15 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 09:16 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 09:18 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 09:20 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.2K |
| 09:24 | 1,588.00 | 1,589.00 | 1,588.00 | 1,589.00 | 0.3K |
| 09:25 | 1,587.62 | 1,587.62 | 1,587.62 | 1,587.62 | 0.2K |
| 09:29 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 09:30 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 09:35 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.2K |
| 09:37 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 09:39 | 1,592.00 | 1,592.00 | 1,591.00 | 1,592.00 | 0.2K |
| 09:42 | 1,590.47 | 1,590.47 | 1,590.47 | 1,590.47 | 0.2K |
| 09:43 | 1,591.00 | 1,592.00 | 1,591.00 | 1,592.00 | 0.2K |
| 09:45 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.3K |
| 09:47 | 1,591.00 | 1,592.00 | 1,591.00 | 1,592.00 | 0.2K |
| 09:51 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 09:52 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 09:55 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 09:59 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.9K |
| 10:00 | 1,595.00 | 1,595.00 | 1,593.00 | 1,593.00 | 1.5K |
| 10:02 | 1,593.47 | 1,593.47 | 1,593.47 | 1,593.47 | 0.0K |
| 10:06 | 1,593.62 | 1,593.62 | 1,593.62 | 1,593.62 | 0.6K |
| 10:10 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 10:15 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 10:17 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 10:18 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.7K |
| 10:23 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 2.0K |
| 10:24 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 10:25 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.6K |
| 10:30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.4K |
| 10:33 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.3K |
| 10:39 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.1K |
| 10:42 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 0.7K |
| 10:43 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.1K |
| 10:45 | 1,599.00 | 1,599.00 | 1,598.00 | 1,598.00 | 0.1K |
| 10:49 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 10:50 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 10:55 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 10:56 | 1,602.00 | 1,603.00 | 1,602.00 | 1,603.00 | 0.4K |
| 10:57 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.9K |
| 10:58 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 10:59 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 11:00 | 1,603.00 | 1,603.00 | 1,600.00 | 1,600.00 | 0.3K |
| 11:01 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 11:05 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 11:12 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 11:13 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.3K |
| 11:15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 11:18 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 11:19 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 11:20 | 1,601.34 | 1,601.34 | 1,601.34 | 1,601.34 | 0.0K |
| 11:23 | 1,600.01 | 1,600.01 | 1,600.01 | 1,600.01 | 0.0K |
| 11:25 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 11:30 | 1,601.00 | 1,602.00 | 1,601.00 | 1,602.00 | 0.2K |
| 11:32 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 11:37 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 11:40 | 1,604.00 | 1,604.00 | 1,602.00 | 1,602.00 | 0.4K |
| 11:43 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 11:47 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 11:53 | 1,601.20 | 1,601.20 | 1,601.20 | 1,601.20 | 0.1K |
| 11:56 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.2K |
| 11:57 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.2K |
| 11:59 | 1,603.35 | 1,603.35 | 1,603.35 | 1,603.35 | 0.0K |
| 12:00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 12:02 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 12:06 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.3K |
| 12:08 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 12:14 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.1K |
| 12:16 | 1,601.23 | 1,601.23 | 1,601.23 | 1,601.23 | 0.3K |
| 12:18 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.1K |
| 12:20 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.1K |
| 12:21 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 12:26 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 12:28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 12:30 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 12:31 | 1,602.00 | 1,602.00 | 1,601.40 | 1,602.00 | 0.8K |
| 12:33 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.9K |
| 12:34 | 1,602.00 | 1,603.00 | 1,602.00 | 1,603.00 | 0.0K |
| 12:45 | 1,604.00 | 1,604.00 | 1,603.50 | 1,603.50 | 0.0K |
| 12:55 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 12:56 | 1,604.00 | 1,605.00 | 1,604.00 | 1,605.00 | 0.0K |
| 13:07 | 1,602.75 | 1,602.75 | 1,602.75 | 1,602.75 | 0.1K |
| 13:08 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.0K |
| 13:11 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 13:16 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.1K |
| 13:18 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 13:23 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.9K |
| 13:24 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 13:27 | 1,607.00 | 1,607.00 | 1,606.00 | 1,606.00 | 0.3K |
| 13:28 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 13:29 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 13:31 | 1,605.00 | 1,605.00 | 1,604.00 | 1,604.00 | 0.7K |
| 13:32 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 13:37 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 13:38 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.5K |
| 13:42 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 13:44 | 1,602.47 | 1,604.00 | 1,602.47 | 1,604.00 | 0.6K |
| 13:48 | 1,604.00 | 1,604.00 | 1,602.00 | 1,602.00 | 0.7K |
| 13:49 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.2K |
| 13:51 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 13:54 | 1,604.00 | 1,605.00 | 1,604.00 | 1,605.00 | 0.4K |
| 14:02 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 14:09 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 14:13 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.7K |
| 14:14 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 14:16 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 14:19 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.5K |
| 14:21 | 1,604.00 | 1,605.00 | 1,604.00 | 1,605.00 | 0.4K |
| 14:27 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 14:30 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.2K |
| 14:35 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.7K |
| 14:36 | 1,608.00 | 1,608.00 | 1,605.00 | 1,605.00 | 0.6K |
| 14:39 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 14:41 | 1,605.00 | 1,605.00 | 1,604.00 | 1,604.00 | 0.4K |
| 14:42 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.1K |
| 14:43 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.2K |
| 14:44 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 14:50 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.8K |
| 14:56 | 1,602.00 | 1,603.00 | 1,602.00 | 1,603.00 | 0.4K |
| 14:58 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.0K |
| 14:59 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.0K |
| 15:00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.3K |
| 15:02 | 1,602.00 | 1,602.00 | 1,601.00 | 1,601.00 | 0.2K |
| 15:03 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 15:05 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.7K |
| 15:11 | 1,600.67 | 1,600.67 | 1,600.67 | 1,600.67 | 0.0K |
| 15:15 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.4K |
| 15:17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.7K |
| 15:18 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 15:19 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 15:22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.3K |
| 15:25 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.4K |
| 15:27 | 1,598.00 | 1,599.00 | 1,598.00 | 1,599.00 | 0.7K |
| 15:29 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 15:30 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.4K |
| 15:32 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 15:35 | 1,597.00 | 1,597.00 | 1,596.64 | 1,596.64 | 0.1K |
| 15:36 | 1,597.00 | 1,597.00 | 1,596.00 | 1,596.00 | 0.3K |
| 15:39 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.2K |
| 15:41 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 15:42 | 1,593.75 | 1,593.75 | 1,593.75 | 1,593.75 | 0.0K |
| 15:46 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 15:47 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 15:52 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 15:55 | 1,595.50 | 1,595.50 | 1,595.50 | 1,595.50 | 0.0K |
| 15:58 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 16:00 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.6K |
| 16:03 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 16:04 | 1,595.00 | 1,597.00 | 1,595.00 | 1,597.00 | 2.4K |
| 16:05 | 1,597.00 | 1,597.00 | 1,596.00 | 1,596.00 | 0.5K |
| 16:09 | 1,598.00 | 1,598.00 | 1,597.00 | 1,597.00 | 0.1K |
| 16:11 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 0.5K |
| 16:13 | 1,601.00 | 1,601.00 | 1,599.00 | 1,599.00 | 0.3K |
| 16:15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.6K |
| 16:16 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 16:17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.8K |
| 16:21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.6K |
| 16:24 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.5K |
| 16:25 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 0.3K |
| 16:27 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 16:28 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.2K |
| 16:29 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 16:35 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 157.0K |