1,578.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 1,552.00 | 1,576.00 | 1,552.00 | 1,576.00 | 2.1K |
| 08:01 | 1,571.65 | 1,572.00 | 1,571.65 | 1,572.00 | 1.0K |
| 08:02 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 08:03 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 08:15 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 08:16 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 08:21 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:22 | 1,562.69 | 1,562.69 | 1,562.69 | 1,562.69 | 0.4K |
| 08:27 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:30 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 08:42 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 08:45 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.2K |
| 08:46 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:47 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.2K |
| 08:53 | 1,565.00 | 1,565.00 | 1,564.02 | 1,564.02 | 0.4K |
| 08:54 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 08:55 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.3K |
| 08:59 | 1,563.00 | 1,563.00 | 1,562.99 | 1,562.99 | 0.0K |
| 09:01 | 1,564.00 | 1,565.00 | 1,564.00 | 1,565.00 | 1.0K |
| 09:04 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 09:05 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 09:07 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 5.3K |
| 09:08 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 09:11 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.2K |
| 09:15 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.4K |
| 09:18 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 09:21 | 1,563.00 | 1,563.00 | 1,561.00 | 1,561.00 | 0.4K |
| 09:23 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 09:26 | 1,560.00 | 1,560.00 | 1,558.00 | 1,558.00 | 0.2K |
| 09:27 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:36 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 09:37 | 1,558.85 | 1,558.85 | 1,558.85 | 1,558.85 | 2.0K |
| 09:41 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | 0.0K |
| 09:42 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | 0.0K |
| 09:46 | 1,558.00 | 1,558.00 | 1,557.00 | 1,557.00 | 0.9K |
| 09:51 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 0.8K |
| 09:55 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 09:58 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 10:02 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 10:06 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 10:15 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 10:18 | 1,559.25 | 1,559.25 | 1,559.25 | 1,559.25 | 0.1K |
| 10:31 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 10:34 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 10:45 | 1,559.26 | 1,559.26 | 1,559.26 | 1,559.26 | 0.1K |
| 10:46 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 10:49 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 10:50 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 0.6K |
| 10:51 | 1,558.50 | 1,558.50 | 1,558.00 | 1,558.00 | 0.4K |
| 10:52 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 10:57 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 10:58 | 1,557.83 | 1,557.83 | 1,557.83 | 1,557.83 | 0.5K |
| 11:00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 11:02 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 11:03 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 11:07 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.6K |
| 11:09 | 1,557.78 | 1,557.78 | 1,557.78 | 1,557.78 | 0.0K |
| 11:12 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 11:14 | 1,558.89 | 1,558.89 | 1,558.89 | 1,558.89 | 0.1K |
| 11:16 | 1,559.03 | 1,559.03 | 1,559.03 | 1,559.03 | 0.0K |
| 11:18 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 11:19 | 1,556.86 | 1,556.86 | 1,556.86 | 1,556.86 | 0.2K |
| 11:20 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 11:21 | 1,558.00 | 1,559.00 | 1,558.00 | 1,559.00 | 0.6K |
| 11:26 | 1,558.86 | 1,558.86 | 1,558.86 | 1,558.86 | 0.1K |
| 11:28 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 11:29 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 11:31 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 11:34 | 1,558.83 | 1,558.83 | 1,558.00 | 1,558.00 | 0.7K |
| 11:35 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.2K |
| 11:38 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 11:42 | 1,558.00 | 1,558.00 | 1,555.00 | 1,555.00 | 0.0K |
| 11:46 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 11:49 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.2K |
| 11:50 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 11:57 | 1,554.25 | 1,554.25 | 1,554.25 | 1,554.25 | 0.3K |
| 11:58 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 11:59 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 12:02 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.2K |
| 12:04 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 12:09 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.5K |
| 12:19 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 12:20 | 1,557.61 | 1,557.61 | 1,557.61 | 1,557.61 | 0.4K |
| 12:32 | 1,558.02 | 1,559.00 | 1,558.02 | 1,559.00 | 0.4K |
| 12:33 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 12:34 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 12:38 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 12:40 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 12:45 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 12:48 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.7K |
| 12:49 | 1,558.85 | 1,558.85 | 1,558.85 | 1,558.85 | 0.1K |
| 12:50 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 12:52 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 13:00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 13:11 | 1,561.50 | 1,561.50 | 1,561.19 | 1,561.19 | 0.1K |
| 13:16 | 1,562.00 | 1,562.32 | 1,562.00 | 1,562.32 | 0.0K |
| 13:18 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 13:22 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.2K |
| 13:26 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.8K |
| 13:27 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 13:28 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 13:30 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 0.9K |
| 13:32 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.9K |
| 13:33 | 1,558.00 | 1,558.00 | 1,556.00 | 1,556.00 | 0.2K |
| 13:34 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.9K |
| 13:35 | 1,557.42 | 1,557.42 | 1,557.42 | 1,557.42 | 0.1K |
| 13:37 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 13:40 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 13:41 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 13:46 | 1,561.00 | 1,561.00 | 1,557.00 | 1,557.00 | 0.2K |
| 13:49 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 13:54 | 1,557.00 | 1,559.00 | 1,557.00 | 1,559.00 | 0.2K |
| 14:04 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 14:05 | 1,557.75 | 1,557.75 | 1,557.00 | 1,557.00 | 0.2K |
| 14:07 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 14:09 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.2K |
| 14:11 | 1,556.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.7K |
| 14:13 | 1,556.00 | 1,558.00 | 1,556.00 | 1,558.00 | 0.2K |
| 14:15 | 1,558.39 | 1,558.39 | 1,558.39 | 1,558.39 | 0.0K |
| 14:16 | 1,556.00 | 1,557.00 | 1,555.83 | 1,555.83 | 0.3K |
| 14:19 | 1,557.00 | 1,557.00 | 1,556.00 | 1,557.00 | 1.1K |
| 14:22 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 0.1K |
| 14:23 | 1,558.00 | 1,558.00 | 1,557.16 | 1,557.16 | 0.1K |
| 14:24 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 14:25 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 14:31 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 14:34 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 14:39 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.4K |
| 14:40 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.6K |
| 14:41 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.4K |
| 14:43 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.3K |
| 14:45 | 1,560.00 | 1,561.00 | 1,560.00 | 1,561.00 | 0.2K |
| 14:46 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 14:47 | 1,561.00 | 1,562.00 | 1,561.00 | 1,562.00 | 0.1K |
| 14:49 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.3K |
| 14:51 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 14:55 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 14:58 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 15:01 | 1,562.33 | 1,562.33 | 1,562.33 | 1,562.33 | 3.8K |
| 15:06 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.8K |
| 15:07 | 1,560.90 | 1,560.90 | 1,560.90 | 1,560.90 | 0.0K |
| 15:08 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.5K |
| 15:09 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 15:13 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.5K |
| 15:15 | 1,557.33 | 1,559.00 | 1,557.00 | 1,557.00 | 0.2K |
| 15:20 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 15:21 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.2K |
| 15:23 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 15:25 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 15:27 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.6K |
| 15:29 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 15:30 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.4K |
| 15:31 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 25.6K |
| 15:32 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.8K |
| 15:33 | 1,553.00 | 1,553.25 | 1,553.00 | 1,553.25 | 0.3K |
| 15:36 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.4K |
| 15:37 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 15:39 | 1,551.88 | 1,551.88 | 1,551.88 | 1,551.88 | 0.1K |
| 15:40 | 1,554.00 | 1,554.00 | 1,553.00 | 1,553.00 | 1.3K |
| 15:41 | 1,553.00 | 1,553.00 | 1,552.00 | 1,552.00 | 1.4K |
| 15:42 | 1,552.00 | 1,552.00 | 1,549.00 | 1,549.00 | 3.9K |
| 15:43 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 0.9K |
| 15:45 | 1,549.00 | 1,549.00 | 1,548.00 | 1,548.00 | 0.3K |
| 15:46 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1.0K |
| 15:47 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.0K |
| 15:50 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.6K |
| 15:51 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 0.2K |
| 15:54 | 1,549.66 | 1,549.66 | 1,549.66 | 1,549.66 | 0.0K |
| 15:55 | 1,549.50 | 1,549.50 | 1,549.50 | 1,549.50 | 0.0K |
| 15:58 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.5K |
| 16:04 | 1,550.00 | 1,554.00 | 1,550.00 | 1,551.00 | 5.7K |
| 16:05 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.9K |
| 16:06 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 16:07 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 16:10 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.6K |
| 16:11 | 1,553.00 | 1,553.00 | 1,552.00 | 1,552.00 | 0.3K |
| 16:14 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 16:15 | 1,551.00 | 1,553.00 | 1,551.00 | 1,553.00 | 0.2K |
| 16:16 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 16:17 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 16:18 | 1,551.66 | 1,551.66 | 1,551.00 | 1,551.00 | 1.1K |
| 16:20 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.5K |
| 16:21 | 1,550.00 | 1,551.00 | 1,550.00 | 1,551.00 | 0.5K |
| 16:22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.1K |
| 16:24 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 16:25 | 1,552.00 | 1,553.00 | 1,551.00 | 1,552.00 | 1.6K |
| 16:26 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1.2K |
| 16:27 | 1,553.00 | 1,553.00 | 1,552.00 | 1,552.00 | 0.8K |
| 16:28 | 1,552.00 | 1,553.00 | 1,552.00 | 1,553.00 | 0.1K |
| 16:29 | 1,553.00 | 1,553.00 | 1,552.00 | 1,552.00 | 0.9K |
| 16:35 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 114.6K |