1,578.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,548.00 | 1,548.00 | 1,545.56 | 1,548.00 | 0.7K |
| 08:01 | 1,546.75 | 1,546.75 | 1,541.00 | 1,541.00 | 0.5K |
| 08:02 | 1,546.00 | 1,547.00 | 1,546.00 | 1,547.00 | 1.6K |
| 08:04 | 1,547.00 | 1,549.00 | 1,547.00 | 1,549.00 | 0.8K |
| 08:05 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.1K |
| 08:06 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.1K |
| 08:08 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.3K |
| 08:10 | 1,542.00 | 1,543.00 | 1,542.00 | 1,543.00 | 0.3K |
| 08:11 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.1K |
| 08:13 | 1,542.00 | 1,542.00 | 1,541.71 | 1,541.71 | 0.3K |
| 08:15 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.2K |
| 08:18 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.1K |
| 08:22 | 1,544.00 | 1,544.00 | 1,542.00 | 1,542.00 | 0.4K |
| 08:23 | 1,539.00 | 1,539.50 | 1,539.00 | 1,539.50 | 0.9K |
| 08:24 | 1,541.00 | 1,541.00 | 1,539.00 | 1,539.00 | 1.3K |
| 08:26 | 1,536.50 | 1,536.50 | 1,536.50 | 1,536.50 | 0.1K |
| 08:31 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.1K |
| 08:32 | 1,534.00 | 1,535.00 | 1,534.00 | 1,535.00 | 0.1K |
| 08:35 | 1,538.50 | 1,538.50 | 1,538.50 | 1,538.50 | 0.1K |
| 08:36 | 1,538.99 | 1,538.99 | 1,538.34 | 1,538.34 | 0.3K |
| 08:37 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.1K |
| 08:38 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.8K |
| 08:39 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.2K |
| 08:40 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.1K |
| 08:41 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 08:43 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.5K |
| 08:48 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.2K |
| 08:49 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.0K |
| 08:50 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.2K |
| 08:51 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.3K |
| 08:58 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.2K |
| 09:00 | 1,544.00 | 1,545.00 | 1,544.00 | 1,545.00 | 0.7K |
| 09:03 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.1K |
| 09:04 | 1,549.00 | 1,549.00 | 1,548.00 | 1,548.00 | 0.7K |
| 09:13 | 1,550.01 | 1,550.01 | 1,550.01 | 1,550.01 | 0.3K |
| 09:14 | 1,550.52 | 1,550.52 | 1,550.52 | 1,550.52 | 0.2K |
| 09:15 | 1,550.54 | 1,550.54 | 1,550.54 | 1,550.54 | 0.5K |
| 09:17 | 1,548.81 | 1,548.81 | 1,548.81 | 1,548.81 | 0.1K |
| 09:21 | 1,550.19 | 1,551.00 | 1,550.19 | 1,551.00 | 0.1K |
| 09:22 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 0.2K |
| 09:31 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 09:33 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1.0K |
| 09:47 | 1,550.14 | 1,550.14 | 1,550.14 | 1,550.14 | 0.1K |
| 09:51 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.8K |
| 09:54 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.3K |
| 09:56 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.1K |
| 09:58 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 10:01 | 1,548.00 | 1,548.00 | 1,546.00 | 1,546.00 | 0.6K |
| 10:04 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.0K |
| 10:05 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.0K |
| 10:07 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.0K |
| 10:09 | 1,549.00 | 1,549.50 | 1,549.00 | 1,549.50 | 0.3K |
| 10:10 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 10:16 | 1,548.88 | 1,548.88 | 1,548.88 | 1,548.88 | 0.0K |
| 10:21 | 1,548.88 | 1,548.88 | 1,548.88 | 1,548.88 | 0.5K |
| 10:22 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.1K |
| 10:23 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.3K |
| 10:26 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.1K |
| 10:27 | 1,545.00 | 1,545.00 | 1,542.88 | 1,542.90 | 0.2K |
| 10:29 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0K |
| 10:30 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.3K |
| 10:31 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.5K |
| 10:33 | 1,544.59 | 1,544.59 | 1,544.59 | 1,544.59 | 0.0K |
| 10:34 | 1,546.00 | 1,546.00 | 1,545.00 | 1,545.00 | 0.2K |
| 10:40 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.0K |
| 10:42 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.2K |
| 10:43 | 1,543.35 | 1,543.35 | 1,543.35 | 1,543.35 | 0.2K |
| 10:46 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 10:48 | 1,545.00 | 1,545.00 | 1,544.00 | 1,544.00 | 0.6K |
| 10:49 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.8K |
| 10:50 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.5K |
| 10:51 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.4K |
| 10:52 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 10:55 | 1,546.00 | 1,547.00 | 1,546.00 | 1,547.00 | 0.3K |
| 10:58 | 1,545.00 | 1,546.00 | 1,545.00 | 1,546.00 | 0.7K |
| 11:00 | 1,544.50 | 1,544.50 | 1,544.50 | 1,544.50 | 0.1K |
| 11:06 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.1K |
| 11:08 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.2K |
| 11:11 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.0K |
| 11:16 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.0K |
| 11:17 | 1,546.10 | 1,546.10 | 1,546.10 | 1,546.10 | 0.9K |
| 11:18 | 1,547.50 | 1,547.50 | 1,547.50 | 1,547.50 | 0.0K |
| 11:19 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.5K |
| 11:22 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.0K |
| 11:23 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1.4K |
| 11:24 | 1,550.00 | 1,552.00 | 1,549.00 | 1,549.00 | 1.3K |
| 11:27 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 11:30 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2.3K |
| 11:31 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.1K |
| 11:32 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 11:35 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 11:36 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.2K |
| 11:41 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.6K |
| 12:00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.3K |
| 12:02 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1.2K |
| 12:03 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1.1K |
| 12:05 | 1,551.00 | 1,552.25 | 1,551.00 | 1,551.00 | 1.2K |
| 12:10 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 12:14 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 12:15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.1K |
| 12:17 | 1,551.00 | 1,552.00 | 1,551.00 | 1,552.00 | 1.4K |
| 12:18 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.5K |
| 12:21 | 1,553.00 | 1,554.00 | 1,552.00 | 1,552.00 | 1.1K |
| 12:23 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.4K |
| 12:24 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 12:25 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.2K |
| 12:27 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.4K |
| 12:32 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 12:34 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.9K |
| 12:42 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1.0K |
| 12:44 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 12:46 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 12:47 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.4K |
| 12:58 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 12:59 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1.9K |
| 13:00 | 1,556.00 | 1,559.00 | 1,556.00 | 1,559.00 | 1.8K |
| 13:01 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 13:02 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.5K |
| 13:05 | 1,556.90 | 1,556.90 | 1,556.90 | 1,556.90 | 0.0K |
| 13:10 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 13:11 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 13:12 | 1,556.00 | 1,557.00 | 1,556.00 | 1,557.00 | 1.6K |
| 13:16 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 0.9K |
| 13:17 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 13:27 | 1,558.00 | 1,558.00 | 1,556.00 | 1,556.00 | 0.2K |
| 13:32 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1.3K |
| 13:35 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 13:36 | 1,557.00 | 1,557.00 | 1,555.00 | 1,555.00 | 1.5K |
| 13:37 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.1K |
| 13:39 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 13:40 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.3K |
| 13:46 | 1,555.00 | 1,555.00 | 1,554.00 | 1,554.00 | 0.8K |
| 13:47 | 1,554.00 | 1,556.00 | 1,554.00 | 1,556.00 | 0.9K |
| 13:48 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.2K |
| 13:51 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.6K |
| 13:55 | 1,558.53 | 1,559.00 | 1,558.53 | 1,559.00 | 0.3K |
| 13:57 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 14:00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.3K |
| 14:04 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | 0.1K |
| 14:09 | 1,560.54 | 1,560.54 | 1,560.54 | 1,560.54 | 0.0K |
| 14:13 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.4K |
| 14:14 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.5K |
| 14:21 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.9K |
| 14:22 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.4K |
| 14:23 | 1,562.28 | 1,562.28 | 1,561.00 | 1,561.00 | 0.6K |
| 14:25 | 1,562.78 | 1,562.78 | 1,562.78 | 1,562.78 | 0.0K |
| 14:26 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 14:34 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 14:35 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.4K |
| 14:36 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1.0K |
| 14:40 | 1,561.99 | 1,561.99 | 1,561.99 | 1,561.99 | 0.1K |
| 14:42 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 14:49 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.3K |
| 14:58 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 14:59 | 1,566.00 | 1,566.00 | 1,562.00 | 1,562.00 | 0.9K |
| 15:00 | 1,563.41 | 1,563.41 | 1,563.41 | 1,563.41 | 0.0K |
| 15:05 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.2K |
| 15:08 | 1,562.50 | 1,562.50 | 1,562.50 | 1,562.50 | 0.1K |
| 15:09 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 15:10 | 1,562.00 | 1,562.00 | 1,561.00 | 1,561.00 | 0.7K |
| 15:14 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 15:16 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.8K |
| 15:18 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.2K |
| 15:19 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.7K |
| 15:20 | 1,562.16 | 1,562.16 | 1,562.16 | 1,562.16 | 0.0K |
| 15:21 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 15:22 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 15:23 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 15:25 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 15:26 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 15:27 | 1,563.90 | 1,566.00 | 1,563.90 | 1,566.00 | 0.0K |
| 15:40 | 1,566.20 | 1,566.20 | 1,566.20 | 1,566.20 | 0.0K |
| 15:42 | 1,565.75 | 1,568.00 | 1,565.75 | 1,568.00 | 0.1K |
| 15:45 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 15:48 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 15:49 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | 0.0K |
| 15:51 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.5K |
| 15:52 | 1,572.00 | 1,572.00 | 1,571.50 | 1,571.50 | 0.5K |
| 15:53 | 1,571.50 | 1,571.50 | 1,571.50 | 1,571.50 | 0.4K |
| 15:54 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1.0K |
| 15:56 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 15:57 | 1,570.35 | 1,571.00 | 1,570.35 | 1,571.00 | 0.5K |
| 15:58 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1.1K |
| 16:00 | 1,571.00 | 1,571.20 | 1,571.00 | 1,571.20 | 0.7K |
| 16:05 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 16:06 | 1,571.00 | 1,572.00 | 1,571.00 | 1,572.00 | 0.3K |
| 16:13 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.9K |
| 16:19 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.3K |
| 16:20 | 1,571.00 | 1,572.00 | 1,571.00 | 1,572.00 | 0.5K |
| 16:23 | 1,571.00 | 1,571.00 | 1,569.00 | 1,569.00 | 1.4K |
| 16:25 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.9K |
| 16:27 | 1,570.00 | 1,571.00 | 1,570.00 | 1,571.00 | 0.2K |
| 16:28 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.3K |
| 16:29 | 1,569.00 | 1,569.00 | 1,568.00 | 1,568.00 | 4.5K |
| 16:35 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 156.4K |