USDKRW Futures (FUSDKRW)

FUSDKRW
🏛️ 대한민국 →
1,565.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 1,548.04 1,548.04 1,547.38 1,547.38 0.0K
09:01 1,547.71 1,547.71 1,546.93 1,547.16 0.0K
09:02 1,547.27 1,547.38 1,546.93 1,547.05 0.0K
09:03 1,546.93 1,547.60 1,546.93 1,547.05 0.0K
09:04 1,546.71 1,546.93 1,546.38 1,546.49 0.0K
09:05 1,546.60 1,546.60 1,546.27 1,546.27 0.0K
09:06 1,546.38 1,546.49 1,545.49 1,545.72 0.0K
09:07 1,545.83 1,546.05 1,545.38 1,545.38 0.0K
09:08 1,545.27 1,545.72 1,545.27 1,545.60 0.0K
09:09 1,545.60 1,545.72 1,545.38 1,545.72 0.0K
09:10 1,545.72 1,545.72 1,545.27 1,545.49 0.0K
09:11 1,545.49 1,545.49 1,544.94 1,544.94 0.0K
09:12 1,544.94 1,544.94 1,544.27 1,544.50 0.0K
09:13 1,544.50 1,544.61 1,544.39 1,544.50 0.0K
09:14 1,544.50 1,544.61 1,544.27 1,544.39 0.0K
09:15 1,544.39 1,544.83 1,544.27 1,544.50 0.0K
09:16 1,544.39 1,544.50 1,544.27 1,544.39 0.0K
09:17 1,544.39 1,544.94 1,544.39 1,544.94 0.0K
09:18 1,544.94 1,544.94 1,544.83 1,544.83 0.0K
09:19 1,544.72 1,545.05 1,544.72 1,544.94 0.0K
09:20 1,545.05 1,545.05 1,544.72 1,544.83 0.0K
09:21 1,544.83 1,545.05 1,544.72 1,544.83 0.0K
09:22 1,545.05 1,545.16 1,544.72 1,544.83 0.0K
09:23 1,544.94 1,544.94 1,544.39 1,544.50 0.0K
09:24 1,544.50 1,544.61 1,544.39 1,544.50 0.0K
09:25 1,544.61 1,544.61 1,543.72 1,543.83 0.0K
09:26 1,543.72 1,544.50 1,543.72 1,544.50 0.0K
09:27 1,544.50 1,544.61 1,544.39 1,544.61 0.0K
09:28 1,544.72 1,544.72 1,544.39 1,544.50 0.0K
09:29 1,544.61 1,544.72 1,544.39 1,544.61 0.0K
09:30 1,544.50 1,545.05 1,544.50 1,544.83 0.0K
09:31 1,544.83 1,545.05 1,544.83 1,545.05 0.0K
09:32 1,545.16 1,545.16 1,544.94 1,545.05 0.0K
09:33 1,545.05 1,545.49 1,544.94 1,545.27 0.0K
09:34 1,545.38 1,545.72 1,545.38 1,545.49 0.0K
09:35 1,545.60 1,545.72 1,545.49 1,545.72 0.0K
09:36 1,545.83 1,545.83 1,545.49 1,545.49 0.0K
09:37 1,545.60 1,545.60 1,545.49 1,545.60 0.0K
09:38 1,545.60 1,545.72 1,545.38 1,545.72 0.0K
09:39 1,545.72 1,545.72 1,545.49 1,545.60 0.0K
09:40 1,545.49 1,545.72 1,545.49 1,545.49 0.0K
09:41 1,545.49 1,545.72 1,545.49 1,545.72 0.0K
09:42 1,545.72 1,545.83 1,545.60 1,545.72 0.0K
09:43 1,545.72 1,545.83 1,545.60 1,545.83 0.0K
09:44 1,545.72 1,545.83 1,545.72 1,545.83 0.0K
09:45 1,545.94 1,545.94 1,545.72 1,545.94 0.0K
09:46 1,545.83 1,546.38 1,545.83 1,546.38 0.0K
09:47 1,546.49 1,546.49 1,546.16 1,546.27 0.0K
09:48 1,546.05 1,546.27 1,546.05 1,546.05 0.0K
09:49 1,546.16 1,546.27 1,546.05 1,546.05 0.0K
09:50 1,546.05 1,546.27 1,546.05 1,546.27 0.0K
09:51 1,546.27 1,546.38 1,546.16 1,546.27 0.0K
09:52 1,546.38 1,546.60 1,546.38 1,546.38 0.0K
09:53 1,546.38 1,546.38 1,546.05 1,546.27 0.0K
09:54 1,546.27 1,546.49 1,546.16 1,546.49 0.0K
09:55 1,546.49 1,546.60 1,546.38 1,546.60 0.0K
09:56 1,546.60 1,547.05 1,546.60 1,546.93 0.0K
09:57 1,546.82 1,546.82 1,546.49 1,546.49 0.0K
09:58 1,546.49 1,546.60 1,546.16 1,546.27 0.0K
09:59 1,546.16 1,546.16 1,545.72 1,546.16 0.0K
10:00 1,546.38 1,546.38 1,545.83 1,545.94 0.0K
10:01 1,546.05 1,546.27 1,545.94 1,546.27 0.0K
10:02 1,546.27 1,546.49 1,546.16 1,546.38 0.0K
10:03 1,546.49 1,546.49 1,546.27 1,546.38 0.0K
10:04 1,546.49 1,546.49 1,546.05 1,546.05 0.0K
10:05 1,546.05 1,546.05 1,545.72 1,545.72 0.0K
10:06 1,545.83 1,545.83 1,545.60 1,545.72 0.0K
10:07 1,545.94 1,545.94 1,545.49 1,545.49 0.0K
10:08 1,545.49 1,545.49 1,545.16 1,545.16 0.0K
10:09 1,544.94 1,545.27 1,544.94 1,545.05 0.0K
10:10 1,545.05 1,545.05 1,544.83 1,545.05 0.0K
10:11 1,545.05 1,545.27 1,544.94 1,545.27 0.0K
10:12 1,545.16 1,545.16 1,544.83 1,544.94 0.0K
10:13 1,545.05 1,545.16 1,544.94 1,545.16 0.0K
10:14 1,545.05 1,545.05 1,544.83 1,544.94 0.0K
10:15 1,544.94 1,544.94 1,544.50 1,544.61 0.0K
10:16 1,544.72 1,544.94 1,544.50 1,544.61 0.0K
10:17 1,544.61 1,544.61 1,544.05 1,544.05 0.0K
10:18 1,544.39 1,544.50 1,543.61 1,543.94 0.0K
10:19 1,543.83 1,544.05 1,543.72 1,543.83 0.0K
10:20 1,543.83 1,543.94 1,543.72 1,543.94 0.0K
10:21 1,543.94 1,544.05 1,543.61 1,544.05 0.0K
10:22 1,544.05 1,544.05 1,543.61 1,543.72 0.0K
10:23 1,543.72 1,543.83 1,543.61 1,543.83 0.0K
10:24 1,543.83 1,543.94 1,543.61 1,543.61 0.0K
10:25 1,543.50 1,543.50 1,543.28 1,543.50 0.0K
10:26 1,543.50 1,543.50 1,543.28 1,543.39 0.0K
10:27 1,543.28 1,543.39 1,543.17 1,543.28 0.0K
10:28 1,543.28 1,543.28 1,543.17 1,543.28 0.0K
10:29 1,543.28 1,543.61 1,543.17 1,543.50 0.0K
10:30 1,543.39 1,543.61 1,543.39 1,543.50 0.0K
10:31 1,543.39 1,543.39 1,542.83 1,542.95 0.0K
10:32 1,543.06 1,543.06 1,542.72 1,542.83 0.0K
10:33 1,542.83 1,543.39 1,542.83 1,543.06 0.0K
10:34 1,543.06 1,543.28 1,542.95 1,543.06 0.0K
10:35 1,543.17 1,543.17 1,542.72 1,542.83 0.0K
10:36 1,542.95 1,543.06 1,542.83 1,543.06 0.0K
10:37 1,543.06 1,543.06 1,542.95 1,543.06 0.0K
10:38 1,543.06 1,543.17 1,542.83 1,542.95 0.0K
10:39 1,542.95 1,543.17 1,542.95 1,543.17 0.0K
10:40 1,543.17 1,543.17 1,542.95 1,542.95 0.0K
10:41 1,542.95 1,542.95 1,542.72 1,542.72 0.0K
10:42 1,542.61 1,542.72 1,542.28 1,542.39 0.0K
10:43 1,542.50 1,542.72 1,542.50 1,542.50 0.0K
10:44 1,542.50 1,542.50 1,541.84 1,542.28 0.0K
10:45 1,542.28 1,542.50 1,542.17 1,542.17 0.0K
10:46 1,542.28 1,542.50 1,542.17 1,542.28 0.0K
10:47 1,542.28 1,542.39 1,542.28 1,542.39 0.0K
10:48 1,542.28 1,542.61 1,542.28 1,542.61 0.0K
10:49 1,542.61 1,542.61 1,542.39 1,542.50 0.0K
10:50 1,542.61 1,542.61 1,542.06 1,542.06 0.0K
10:51 1,542.06 1,542.17 1,542.06 1,542.06 0.0K
10:52 1,542.06 1,542.06 1,541.50 1,541.50 0.0K
10:53 1,541.62 1,541.95 1,541.62 1,541.73 0.0K
10:54 1,541.62 1,541.84 1,541.62 1,541.62 0.0K
10:55 1,541.73 1,541.84 1,541.73 1,541.84 0.0K
10:56 1,541.84 1,541.95 1,541.62 1,541.84 0.0K
10:57 1,541.84 1,541.95 1,541.73 1,541.84 0.0K
10:58 1,541.84 1,541.84 1,541.62 1,541.84 0.0K
10:59 1,541.62 1,542.06 1,541.62 1,541.95 0.0K
11:00 1,541.95 1,542.06 1,541.73 1,541.95 0.0K
11:01 1,541.95 1,542.06 1,541.73 1,542.06 0.0K
11:02 1,541.95 1,542.06 1,541.84 1,542.06 0.0K
11:03 1,542.06 1,542.17 1,541.84 1,541.95 0.0K
11:04 1,542.06 1,542.28 1,541.95 1,542.28 0.0K
11:05 1,542.28 1,542.39 1,542.17 1,542.17 0.0K
11:06 1,542.28 1,542.50 1,542.17 1,542.50 0.0K
11:07 1,542.39 1,542.50 1,542.17 1,542.28 0.0K
11:08 1,542.28 1,542.28 1,542.06 1,542.28 0.0K
11:09 1,542.17 1,542.17 1,542.06 1,542.06 0.0K
11:10 1,542.17 1,542.17 1,541.95 1,542.06 0.0K
11:11 1,542.06 1,542.39 1,542.06 1,542.39 0.0K
11:12 1,542.39 1,542.61 1,542.39 1,542.61 0.0K
11:13 1,542.61 1,542.72 1,542.39 1,542.61 0.0K
11:14 1,542.61 1,542.61 1,542.28 1,542.28 0.0K
11:15 1,542.17 1,542.39 1,542.06 1,542.28 0.0K
11:16 1,542.28 1,542.28 1,542.06 1,542.17 0.0K
11:17 1,542.17 1,542.28 1,542.06 1,542.28 0.0K
11:18 1,542.28 1,542.39 1,542.17 1,542.39 0.0K
11:19 1,542.39 1,542.39 1,542.17 1,542.28 0.0K
11:20 1,542.28 1,542.28 1,542.06 1,542.17 0.0K
11:21 1,542.17 1,542.28 1,542.06 1,542.06 0.0K
11:22 1,542.06 1,542.06 1,541.95 1,541.95 0.0K
11:23 1,541.95 1,542.06 1,541.84 1,541.95 0.0K
11:24 1,541.95 1,542.06 1,541.84 1,541.95 0.0K
11:25 1,542.06 1,542.06 1,541.62 1,541.84 0.0K
11:26 1,541.84 1,541.84 1,541.73 1,541.73 0.0K
11:27 1,541.73 1,541.73 1,541.50 1,541.50 0.0K
11:28 1,541.62 1,541.73 1,541.50 1,541.73 0.0K
11:29 1,541.73 1,541.73 1,541.50 1,541.62 0.0K
11:30 1,541.73 1,541.84 1,541.50 1,541.50 0.0K
11:31 1,541.50 1,541.50 1,541.17 1,541.17 0.0K
11:32 1,541.06 1,541.06 1,540.84 1,540.84 0.0K
11:33 1,540.84 1,540.95 1,540.84 1,540.84 0.0K
11:34 1,540.73 1,541.17 1,540.73 1,541.17 0.0K
11:35 1,541.17 1,541.17 1,540.84 1,540.95 0.0K
11:36 1,541.06 1,541.17 1,540.84 1,541.06 0.0K
11:37 1,540.95 1,541.06 1,540.95 1,540.95 0.0K
11:38 1,540.95 1,541.17 1,540.84 1,541.06 0.0K
11:39 1,541.06 1,541.06 1,540.29 1,540.29 0.0K
11:40 1,540.29 1,540.40 1,540.29 1,540.29 0.0K
11:41 1,540.40 1,540.51 1,540.29 1,540.40 0.0K
11:42 1,540.40 1,540.40 1,540.17 1,540.40 0.0K
11:43 1,540.40 1,540.40 1,540.40 1,540.40 0.0K
11:44 1,540.40 1,540.40 1,540.17 1,540.40 0.0K
11:45 1,540.40 1,540.62 1,540.40 1,540.51 0.0K
11:46 1,540.51 1,540.73 1,540.51 1,540.62 0.0K
11:47 1,540.51 1,540.73 1,540.40 1,540.40 0.0K
11:48 1,540.51 1,540.73 1,540.40 1,540.62 0.0K
11:49 1,540.62 1,540.62 1,540.40 1,540.51 0.0K
11:50 1,540.51 1,540.73 1,540.51 1,540.73 0.0K
11:51 1,540.62 1,540.73 1,540.62 1,540.73 0.0K
11:52 1,540.62 1,540.73 1,540.51 1,540.51 0.0K
11:53 1,540.51 1,540.62 1,540.17 1,540.29 0.0K
11:54 1,540.29 1,540.40 1,540.17 1,540.40 0.0K
11:55 1,540.40 1,540.40 1,539.84 1,540.06 0.0K
11:56 1,539.95 1,539.95 1,539.40 1,539.40 0.0K
11:57 1,539.29 1,539.40 1,538.96 1,538.96 0.0K
11:58 1,538.96 1,539.40 1,538.96 1,539.40 0.0K
11:59 1,539.40 1,539.62 1,539.07 1,539.62 0.0K
12:00 1,539.73 1,539.95 1,539.73 1,539.84 0.0K
12:01 1,539.84 1,539.84 1,539.62 1,539.84 0.0K
12:02 1,539.84 1,539.95 1,539.84 1,539.95 0.0K
12:03 1,539.95 1,540.06 1,539.84 1,539.95 0.0K
12:04 1,539.95 1,539.95 1,539.73 1,539.73 0.0K
12:05 1,539.73 1,539.84 1,539.40 1,539.40 0.0K
12:06 1,539.40 1,539.62 1,539.40 1,539.62 0.0K
12:07 1,539.62 1,539.62 1,539.40 1,539.62 0.0K
12:08 1,539.51 1,539.73 1,539.51 1,539.62 0.0K
12:09 1,539.62 1,539.73 1,539.62 1,539.73 0.0K
12:10 1,539.73 1,539.95 1,539.73 1,539.95 0.0K
12:11 1,539.84 1,539.84 1,539.73 1,539.73 0.0K
12:12 1,539.73 1,539.84 1,539.62 1,539.62 0.0K
12:13 1,539.62 1,539.73 1,539.51 1,539.62 0.0K
12:14 1,539.62 1,539.62 1,539.51 1,539.62 0.0K
12:15 1,539.51 1,539.51 1,539.40 1,539.40 0.0K
12:16 1,539.40 1,539.51 1,539.29 1,539.40 0.0K
12:17 1,539.40 1,539.51 1,539.29 1,539.40 0.0K
12:18 1,539.40 1,539.51 1,539.40 1,539.40 0.0K
12:19 1,539.29 1,539.62 1,539.29 1,539.40 0.0K
12:20 1,539.40 1,539.51 1,539.29 1,539.29 0.0K
12:21 1,539.29 1,539.40 1,539.29 1,539.40 0.0K
12:22 1,539.29 1,539.40 1,539.18 1,539.40 0.0K
12:23 1,539.40 1,539.40 1,539.18 1,539.29 0.0K
12:24 1,539.40 1,539.40 1,539.29 1,539.29 0.0K
12:25 1,539.40 1,539.40 1,539.29 1,539.40 0.0K
12:26 1,539.40 1,539.40 1,539.18 1,539.18 0.0K
12:27 1,539.18 1,539.29 1,539.18 1,539.29 0.0K
12:28 1,539.18 1,539.51 1,539.18 1,539.51 0.0K
12:29 1,539.51 1,539.51 1,539.29 1,539.29 0.0K
12:30 1,539.40 1,539.51 1,539.29 1,539.40 0.0K
12:31 1,539.18 1,539.29 1,538.85 1,539.29 0.0K
12:32 1,539.29 1,539.51 1,539.29 1,539.51 0.0K
12:33 1,539.51 1,539.62 1,539.40 1,539.40 0.0K
12:34 1,539.40 1,539.62 1,539.40 1,539.51 0.0K
12:35 1,539.51 1,539.73 1,539.51 1,539.73 0.0K
12:36 1,539.62 1,539.73 1,539.51 1,539.51 0.0K
12:37 1,539.62 1,539.84 1,539.62 1,539.62 0.0K
12:38 1,539.62 1,539.84 1,539.62 1,539.84 0.0K
12:39 1,539.95 1,539.95 1,539.84 1,539.95 0.0K
12:40 1,539.84 1,539.95 1,539.73 1,539.95 0.0K
12:41 1,539.84 1,539.95 1,539.73 1,539.84 0.0K
12:42 1,539.73 1,539.84 1,539.73 1,539.73 0.0K
12:43 1,539.84 1,539.95 1,539.84 1,539.84 0.0K
12:44 1,539.84 1,540.06 1,539.84 1,539.84 0.0K
12:45 1,539.84 1,540.06 1,539.84 1,539.95 0.0K
12:46 1,539.95 1,540.06 1,539.95 1,539.95 0.0K
12:47 1,539.95 1,540.06 1,539.84 1,539.95 0.0K
12:48 1,539.95 1,539.95 1,539.84 1,539.95 0.0K
12:49 1,539.84 1,539.95 1,539.84 1,539.84 0.0K
12:50 1,539.95 1,540.06 1,539.84 1,539.84 0.0K
12:51 1,539.84 1,539.95 1,539.84 1,539.95 0.0K
12:52 1,539.95 1,539.95 1,539.51 1,539.62 0.0K
12:53 1,539.51 1,539.62 1,539.29 1,539.29 0.0K
12:54 1,539.07 1,539.18 1,538.96 1,539.18 0.0K
12:55 1,539.18 1,539.29 1,539.07 1,539.18 0.0K
12:56 1,539.18 1,539.29 1,539.07 1,539.07 0.0K
12:57 1,539.18 1,539.40 1,539.07 1,539.29 0.0K
12:58 1,539.29 1,539.62 1,539.29 1,539.51 0.0K
12:59 1,539.51 1,539.51 1,539.40 1,539.51 0.0K
13:00 1,539.51 1,539.51 1,539.40 1,539.51 0.0K
13:01 1,539.51 1,539.84 1,539.40 1,539.84 0.0K
13:02 1,539.73 1,539.95 1,539.73 1,539.84 0.0K
13:03 1,539.84 1,539.95 1,539.73 1,539.84 0.0K
13:04 1,539.84 1,539.95 1,539.73 1,539.84 0.0K
13:05 1,539.73 1,539.95 1,539.62 1,539.95 0.0K
13:06 1,539.95 1,539.95 1,539.73 1,539.84 0.0K
13:07 1,539.95 1,540.17 1,539.84 1,540.06 0.0K
13:08 1,540.06 1,540.40 1,540.06 1,540.29 0.0K
13:09 1,540.29 1,540.62 1,540.29 1,540.51 0.0K
13:10 1,540.40 1,540.62 1,540.29 1,540.62 0.0K
13:11 1,540.62 1,540.84 1,540.51 1,540.84 0.0K
13:12 1,540.84 1,540.84 1,540.62 1,540.62 0.0K
13:13 1,540.73 1,540.73 1,540.51 1,540.73 0.0K
13:14 1,540.73 1,540.73 1,540.51 1,540.62 0.0K
13:15 1,540.62 1,540.73 1,540.51 1,540.62 0.0K
13:16 1,540.62 1,540.62 1,540.51 1,540.51 0.0K
13:17 1,540.51 1,540.62 1,540.51 1,540.62 0.0K
13:18 1,540.62 1,540.62 1,540.51 1,540.62 0.0K
13:19 1,540.62 1,540.73 1,540.51 1,540.73 0.0K
13:20 1,540.73 1,540.73 1,540.51 1,540.62 0.0K
13:21 1,540.51 1,540.84 1,540.51 1,540.84 0.0K
13:22 1,540.95 1,541.06 1,540.84 1,540.84 0.0K
13:23 1,540.84 1,540.95 1,540.73 1,540.95 0.0K
13:24 1,540.95 1,541.06 1,540.84 1,541.06 0.0K
13:25 1,541.06 1,541.06 1,540.95 1,541.06 0.0K
13:26 1,541.06 1,541.06 1,540.95 1,541.06 0.0K
13:27 1,541.06 1,541.28 1,541.06 1,541.28 0.0K
13:28 1,541.39 1,541.73 1,541.28 1,541.62 0.0K
13:29 1,541.62 1,541.73 1,541.39 1,541.62 0.0K
13:30 1,541.62 1,541.73 1,541.62 1,541.62 0.0K
13:31 1,541.73 1,541.73 1,541.62 1,541.62 0.0K
13:32 1,541.50 1,541.62 1,541.50 1,541.50 0.0K
13:33 1,541.62 1,541.84 1,541.62 1,541.62 0.0K
13:34 1,541.73 1,541.84 1,541.50 1,541.73 0.0K
13:35 1,541.62 1,541.73 1,541.62 1,541.73 0.0K
13:36 1,541.62 1,541.73 1,541.62 1,541.62 0.0K
13:37 1,541.73 1,541.84 1,541.73 1,541.73 0.0K
13:38 1,541.84 1,541.95 1,541.73 1,541.84 0.0K
13:39 1,541.95 1,542.06 1,541.84 1,541.84 0.0K
13:40 1,541.84 1,542.17 1,541.84 1,542.17 0.0K
13:41 1,541.95 1,542.17 1,541.95 1,542.17 0.0K
13:42 1,542.17 1,542.17 1,541.95 1,541.95 0.0K
13:43 1,542.06 1,542.17 1,541.95 1,542.06 0.0K
13:44 1,542.06 1,542.17 1,542.06 1,542.17 0.0K
13:45 1,542.17 1,542.39 1,542.17 1,542.28 0.0K
13:46 1,542.28 1,542.28 1,542.17 1,542.17 0.0K
13:47 1,542.17 1,542.17 1,541.95 1,542.06 0.0K
13:48 1,542.06 1,542.06 1,541.95 1,542.06 0.0K
13:49 1,542.06 1,542.06 1,541.84 1,542.06 0.0K
13:50 1,542.06 1,542.06 1,541.95 1,542.06 0.0K
13:51 1,542.06 1,542.28 1,541.95 1,542.28 0.0K
13:52 1,542.28 1,542.50 1,542.28 1,542.50 0.0K
13:53 1,542.50 1,542.50 1,542.39 1,542.39 0.0K
13:54 1,542.50 1,542.61 1,542.39 1,542.50 0.0K
13:55 1,542.50 1,542.50 1,542.39 1,542.50 0.0K
13:56 1,542.39 1,542.50 1,542.39 1,542.39 0.0K
13:57 1,542.50 1,542.61 1,542.17 1,542.17 0.0K
13:58 1,542.28 1,542.28 1,542.06 1,542.28 0.0K
13:59 1,542.28 1,542.28 1,542.06 1,542.06 0.0K
14:00 1,542.17 1,542.39 1,542.17 1,542.28 0.0K
14:01 1,542.28 1,542.39 1,542.28 1,542.28 0.0K
14:02 1,542.39 1,542.39 1,542.17 1,542.17 0.0K
14:03 1,542.17 1,542.28 1,541.95 1,541.95 0.0K
14:04 1,542.17 1,542.17 1,542.06 1,542.17 0.0K
14:05 1,542.17 1,542.17 1,541.84 1,541.84 0.0K
14:06 1,541.84 1,542.06 1,541.84 1,541.95 0.0K
14:07 1,542.06 1,542.06 1,541.84 1,541.84 0.0K
14:08 1,541.84 1,541.95 1,541.73 1,541.73 0.0K
14:09 1,541.95 1,541.95 1,541.73 1,541.95 0.0K
14:10 1,541.84 1,541.95 1,541.73 1,541.95 0.0K
14:11 1,541.95 1,541.95 1,541.73 1,541.73 0.0K
14:12 1,541.73 1,541.84 1,541.73 1,541.84 0.0K
14:13 1,541.84 1,541.95 1,541.73 1,541.73 0.0K
14:14 1,541.73 1,542.06 1,541.73 1,541.95 0.0K
14:15 1,541.95 1,542.06 1,541.95 1,542.06 0.0K
14:16 1,542.06 1,542.06 1,541.95 1,541.95 0.0K
14:17 1,541.95 1,542.06 1,541.84 1,541.95 0.0K
14:18 1,541.84 1,542.06 1,541.84 1,541.95 0.0K
14:19 1,541.95 1,542.17 1,541.84 1,542.17 0.0K
14:20 1,542.28 1,542.28 1,541.84 1,541.95 0.0K
14:21 1,541.95 1,542.06 1,541.84 1,541.84 0.0K
14:22 1,541.84 1,541.95 1,541.50 1,541.62 0.0K
14:23 1,541.62 1,541.62 1,541.50 1,541.50 0.0K
14:24 1,541.50 1,541.62 1,541.39 1,541.50 0.0K
14:25 1,541.50 1,541.50 1,541.28 1,541.28 0.0K
14:26 1,541.28 1,541.50 1,541.17 1,541.39 0.0K
14:27 1,541.50 1,541.50 1,541.39 1,541.50 0.0K
14:28 1,541.39 1,541.39 1,541.06 1,541.17 0.0K
14:29 1,541.06 1,541.28 1,541.06 1,541.17 0.0K
14:30 1,541.17 1,541.39 1,541.06 1,541.17 0.0K
14:31 1,541.17 1,541.39 1,541.06 1,541.06 0.0K
14:32 1,541.06 1,541.39 1,541.06 1,541.28 0.0K
14:33 1,541.39 1,541.39 1,541.28 1,541.39 0.0K
14:34 1,541.28 1,541.39 1,541.17 1,541.17 0.0K
14:35 1,541.17 1,541.28 1,540.95 1,540.95 0.0K
14:36 1,541.17 1,541.17 1,540.95 1,540.95 0.0K
14:37 1,541.06 1,541.17 1,541.06 1,541.17 0.0K
14:38 1,541.17 1,541.39 1,541.06 1,541.39 0.0K
14:39 1,541.39 1,541.39 1,541.28 1,541.39 0.0K
14:40 1,541.39 1,541.39 1,541.17 1,541.28 0.0K
14:41 1,541.28 1,541.28 1,541.06 1,541.17 0.0K
14:42 1,541.17 1,541.39 1,541.17 1,541.28 0.0K
14:43 1,541.28 1,541.39 1,541.28 1,541.28 0.0K
14:44 1,541.28 1,541.50 1,541.28 1,541.50 0.0K
14:45 1,541.50 1,541.50 1,541.17 1,541.39 0.0K
14:46 1,541.28 1,541.39 1,541.17 1,541.39 0.0K
14:47 1,541.39 1,541.39 1,541.28 1,541.39 0.0K
14:48 1,541.50 1,541.50 1,541.28 1,541.39 0.0K
14:49 1,541.39 1,541.50 1,541.28 1,541.39 0.0K
14:50 1,541.39 1,541.39 1,541.17 1,541.28 0.0K
14:51 1,541.28 1,541.28 1,541.17 1,541.17 0.0K
14:52 1,541.06 1,541.28 1,541.06 1,541.28 0.0K
14:53 1,541.28 1,541.62 1,541.28 1,541.62 0.0K
14:54 1,541.50 1,541.62 1,541.39 1,541.50 0.0K
14:55 1,541.62 1,541.73 1,541.50 1,541.62 0.0K
14:56 1,541.62 1,541.62 1,541.50 1,541.50 0.0K
14:57 1,541.62 1,541.73 1,541.50 1,541.73 0.0K
14:58 1,541.73 1,541.95 1,541.73 1,541.95 0.0K
14:59 1,541.84 1,541.84 1,541.62 1,541.84 0.0K
15:00 1,541.73 1,541.73 1,541.62 1,541.62 0.0K
15:01 1,541.73 1,541.73 1,541.50 1,541.50 0.0K
15:02 1,541.62 1,541.62 1,541.28 1,541.28 0.0K
15:03 1,541.28 1,541.28 1,541.17 1,541.28 0.0K
15:04 1,541.17 1,541.17 1,540.95 1,541.17 0.0K
15:05 1,541.17 1,541.39 1,541.17 1,541.39 0.0K
15:06 1,541.28 1,541.39 1,541.17 1,541.28 0.0K
15:07 1,541.39 1,541.39 1,541.17 1,541.39 0.0K
15:08 1,541.28 1,541.39 1,541.17 1,541.28 0.0K
15:09 1,541.28 1,541.39 1,541.17 1,541.28 0.0K
15:10 1,541.39 1,541.50 1,541.28 1,541.50 0.0K
15:11 1,541.50 1,541.73 1,541.50 1,541.73 0.0K
15:12 1,541.73 1,541.73 1,541.62 1,541.62 0.0K
15:13 1,541.73 1,541.73 1,541.50 1,541.62 0.0K
15:14 1,541.50 1,541.73 1,541.39 1,541.50 0.0K
15:15 1,541.50 1,541.62 1,541.39 1,541.39 0.0K
15:16 1,541.28 1,541.62 1,541.28 1,541.39 0.0K
15:17 1,541.28 1,541.50 1,541.28 1,541.39 0.0K
15:18 1,541.39 1,541.39 1,541.06 1,541.17 0.0K
15:19 1,541.17 1,541.28 1,541.17 1,541.28 0.0K
15:20 1,541.28 1,541.39 1,541.28 1,541.28 0.0K
15:21 1,541.28 1,541.39 1,541.17 1,541.28 0.0K
15:22 1,541.28 1,541.39 1,541.17 1,541.28 0.0K
15:23 1,541.17 1,541.28 1,541.06 1,541.17 0.0K
15:24 1,541.17 1,541.17 1,541.06 1,541.17 0.0K
15:25 1,541.17 1,541.28 1,541.06 1,541.06 0.0K
15:26 1,541.17 1,541.17 1,540.84 1,540.95 0.0K
15:27 1,540.95 1,541.06 1,540.62 1,541.06 0.0K
15:28 1,541.06 1,541.06 1,540.84 1,541.06 0.0K
15:29 1,540.95 1,541.17 1,539.95 1,539.95 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,559.35 1,565.33 1,559.01 1,565.00 0.0M
2025-09-25 1,552.70 1,553.03 1,548.49 1,551.37 0.0M
2025-09-24 1,542.06 1,547.38 1,541.28 1,546.93 0.0M
2025-09-23 1,539.07 1,544.16 1,538.51 1,542.17 0.0M
2025-09-22 1,548.04 1,548.04 1,538.85 1,539.95 0.0M
2025-09-19 1,536.85 1,544.72 1,536.52 1,544.16 0.0M
2025-09-18 1,528.21 1,536.74 1,527.87 1,534.41 0.0M
2025-09-17 1,524.55 1,528.76 1,523.33 1,527.54 0.0M
2025-09-16 1,533.42 1,533.53 1,524.44 1,524.77 0.0M
2025-09-15 1,539.51 1,540.06 1,534.08 1,536.30 0.0M
2025-09-12 1,537.44 1,537.77 1,534.19 1,535.63 0.0M
2025-09-11 1,535.12 1,539.80 1,533.27 1,539.69 0.0M
2025-09-10 1,536.26 1,537.37 1,532.50 1,533.38 0.0M
2025-09-09 1,533.38 1,536.26 1,530.84 1,534.93 0.0M
2025-09-08 1,535.82 1,541.02 1,533.72 1,537.37 0.0M
2025-09-05 1,540.57 1,540.80 1,536.48 1,537.70 0.0M
2025-09-04 1,536.37 1,542.23 1,534.71 1,539.47 0.0M
2025-09-03 1,542.57 1,543.89 1,538.25 1,538.25 0.0M
2025-09-02 1,539.80 1,542.01 1,536.92 1,537.70 0.0M
2025-09-01 1,535.60 1,541.02 1,535.37 1,539.69 0.0M
2025-08-29 1,531.39 1,537.37 1,530.84 1,535.71 0.0M
2025-08-28 1,539.58 1,539.58 1,532.28 1,533.72 0.0M
2025-08-27 1,540.91 1,543.34 1,540.57 1,542.45 0.0M
2025-08-26 1,536.48 1,543.45 1,532.50 1,543.45 0.0M
2025-08-25 1,531.72 1,534.49 1,529.51 1,530.40 0.0M
2025-08-22 1,547.21 1,547.32 1,536.92 1,539.69 0.0M
2025-08-21 1,544.22 1,545.77 1,542.68 1,545.77 0.0M
2025-08-20 1,539.47 1,546.22 1,538.25 1,544.89 0.0M
2025-08-19 1,533.49 1,536.48 1,532.50 1,535.60 0.0M
2025-08-18 1,534.71 1,534.71 1,527.08 1,529.84 0.0M
2025-08-14 1,521.92 1,529.73 1,521.92 1,527.85 0.0M
2025-08-13 1,527.74 1,531.20 1,524.06 1,524.28 0.0M
2025-08-12 1,535.58 1,537.68 1,532.16 1,534.04 0.0M
2025-08-11 1,533.71 1,534.92 1,529.07 1,532.05 0.0M
2025-08-08 1,525.31 1,534.26 1,522.77 1,533.49 0.0M
2025-08-07 1,529.51 1,532.27 1,523.11 1,523.44 0.0M
2025-08-06 1,531.06 1,535.58 1,530.73 1,532.71 0.0M
2025-08-05 1,527.41 1,534.37 1,525.20 1,531.83 0.0M
2025-08-04 1,533.04 1,534.37 1,525.76 1,526.53 0.0M
2025-08-01 1,539.12 1,550.49 1,538.68 1,550.49 0.0M
2025-07-31 1,531.83 1,541.44 1,529.07 1,531.17 0.0M
2025-07-30 1,531.61 1,532.38 1,520.23 1,523.88 0.0M
2025-07-29 1,534.48 1,537.57 1,532.05 1,536.25 0.0M
2025-07-28 1,522.77 1,524.87 1,519.79 1,524.43 0.0M
2025-07-25 1,513.94 1,521.78 1,511.95 1,520.23 0.0M
2025-07-24 1,515.27 1,516.70 1,505.33 1,508.86 0.0M
2025-07-23 1,523.11 1,524.65 1,516.92 1,521.12 0.0M
2025-07-22 1,524.65 1,531.72 1,524.54 1,530.62 0.0M
2025-07-21 1,534.81 1,535.70 1,529.73 1,529.73 0.0M
2025-07-18 1,532.72 1,537.28 1,531.69 1,535.25 0.0M
2025-07-17 1,529.33 1,535.66 1,529.26 1,535.14 0.0M
2025-07-16 1,527.24 1,531.87 1,526.91 1,527.46 0.0M
2025-07-15 1,522.72 1,527.68 1,520.95 1,522.38 0.0M
2025-07-14 1,517.64 1,522.83 1,516.43 1,522.83 0.0M
2025-07-11 1,512.02 1,518.30 1,510.92 1,517.09 0.0M
2025-07-10 1,513.12 1,515.88 1,510.36 1,510.92 0.0M
2025-07-09 1,511.91 1,515.99 1,511.25 1,515.66 0.0M
2025-07-08 1,512.57 1,512.79 1,503.97 1,507.94 0.0M
2025-07-07 1,500.88 1,509.48 1,500.22 1,508.16 0.0M
2025-07-04 1,501.21 1,506.39 1,496.58 1,500.99 0.0M
2025-07-03 1,491.95 1,500.77 1,491.62 1,498.56 0.0M
2025-07-02 1,492.39 1,502.64 1,491.40 1,497.46 0.0M
2025-07-01 1,487.43 1,495.15 1,485.44 1,493.16 0.0M
2025-06-30 1,498.56 1,499.34 1,483.68 1,485.55 0.0M
2025-06-27 1,493.93 1,496.36 1,490.29 1,493.49 0.0M
2025-06-26 1,494.59 1,498.90 1,490.73 1,494.15 0.0M
2025-06-25 1,495.26 1,502.53 1,492.61 1,499.89 0.0M
2025-06-24 1,505.51 1,507.17 1,496.58 1,498.67 0.0M
2025-06-23 1,515.55 1,524.92 1,513.34 1,523.05 0.0M
2025-06-20 1,513.89 1,514.22 1,502.87 1,506.61 0.0M
2025-06-19 1,513.56 1,526.13 1,512.13 1,520.62 0.0M
2025-06-18 1,518.19 1,518.41 1,506.50 1,508.60 0.0M
2025-06-17 1,497.68 1,501.54 1,495.59 1,498.90 0.0M
2025-06-16 1,503.97 1,505.73 1,495.59 1,499.45 0.0M
2025-06-13 1,490.60 1,510.54 1,489.20 1,505.40 0.0M
2025-06-12 1,506.46 1,508.07 1,490.34 1,494.38 0.0M
2025-06-11 1,500.52 1,512.51 1,498.43 1,509.76 0.0M
2025-06-10 1,489.08 1,503.49 1,488.31 1,501.84 0.0M
2025-06-09 1,496.67 1,500.41 1,490.29 1,490.29 0.0M
2025-06-05 1,499.20 1,500.63 1,490.84 1,495.35 0.0M
2025-06-04 1,511.08 1,514.16 1,505.14 1,505.14 0.0M
2025-06-02 1,519.89 1,520.00 1,508.33 1,508.33 0.0M
2025-05-30 1,506.13 1,518.79 1,504.15 1,515.26 0.0M
2025-05-29 1,517.02 1,522.86 1,511.41 1,512.40 0.0M
2025-05-28 1,509.76 1,514.38 1,504.59 1,512.51 0.0M
2025-05-27 1,502.50 1,507.12 1,499.53 1,506.13 0.0M
2025-05-26 1,504.37 1,506.35 1,494.58 1,499.20 0.0M
2025-05-23 1,520.44 1,520.99 1,506.90 1,509.54 0.0M
2025-05-22 1,512.51 1,518.01 1,508.55 1,515.59 0.0M
2025-05-21 1,528.36 1,528.36 1,520.22 1,522.31 0.0M
2025-05-20 1,527.81 1,533.86 1,525.72 1,529.46 0.0M
2025-05-19 1,533.42 1,538.81 1,531.00 1,534.63 0.0M
2025-05-16 1,532.79 1,536.35 1,524.25 1,527.70 0.0M
2025-05-15 1,550.01 1,550.59 1,527.59 1,527.59 0.0M
2025-05-14 1,556.42 1,561.14 1,546.87 1,560.70 0.0M
2025-05-13 1,555.76 1,559.72 1,545.88 1,556.53 0.0M
2025-05-12 1,531.60 1,543.68 1,528.41 1,541.15 0.0M
2025-05-09 1,541.48 1,553.35 1,533.58 1,536.87 0.0M
2025-05-08 1,535.22 1,536.10 1,528.52 1,534.78 0.0M
2025-05-07 1,516.33 1,539.07 1,516.33 1,532.15 0.0M
2025-05-02 1,574.10 1,580.25 1,540.71 1,545.33 0.0M
2025-04-30 1,572.68 1,572.90 1,557.85 1,557.85 0.0M
2025-04-29 1,577.73 1,581.02 1,573.66 1,577.07 0.0M
2025-04-28 1,578.94 1,583.77 1,574.65 1,583.44 0.0M
2025-04-25 1,570.92 1,578.72 1,569.49 1,575.64 0.0M
2025-04-24 1,565.32 1,574.10 1,564.33 1,573.77 0.0M
2025-04-23 1,566.52 1,569.27 1,557.63 1,561.03 0.0M
2025-04-22 1,558.62 1,564.88 1,554.77 1,558.29 0.0M
2025-04-21 1,555.87 1,559.28 1,551.04 1,554.00 0.0M
2025-04-18 1,556.86 1,560.26 1,555.32 1,559.50 0.0M
2025-04-17 1,553.09 1,559.82 1,552.69 1,554.92 0.0M
2025-04-16 1,566.22 1,568.96 1,559.86 1,563.15 0.0M
2025-04-15 1,559.53 1,564.13 1,555.80 1,563.26 0.0M
2025-04-14 1,566.11 1,568.96 1,553.28 1,553.28 0.0M
2025-04-11 1,592.74 1,596.58 1,585.18 1,588.36 0.0M
2025-04-10 1,589.79 1,602.06 1,589.79 1,598.34 0.0M
2025-04-09 1,625.41 1,629.47 1,617.85 1,625.19 0.0M
2025-04-08 1,608.31 1,614.34 1,606.12 1,613.46 0.0M
2025-04-07 1,600.64 1,611.93 1,600.20 1,604.25 0.0M
2025-04-04 1,590.77 1,591.54 1,566.88 1,571.92 0.0M
2025-04-03 1,612.04 1,612.15 1,602.83 1,605.13 0.0M
2025-04-02 1,611.49 1,613.68 1,604.04 1,605.79 0.0M
2025-04-01 1,613.02 1,617.30 1,606.67 1,611.38 0.0M
2025-03-31 1,610.50 1,613.68 1,607.87 1,613.46 0.0M
2025-03-28 1,605.13 1,607.21 1,603.71 1,605.90 0.0M
2025-03-27 1,609.63 1,610.72 1,602.50 1,604.25 0.0M
2025-03-26 1,603.93 1,606.78 1,600.86 1,605.57 0.0M
2025-03-25 1,607.21 1,610.50 1,607.00 1,608.97 0.0M
2025-03-24 1,601.40 1,608.20 1,600.20 1,605.46 0.0M
2025-03-21 1,603.27 1,608.31 1,600.53 1,600.97 0.0M
2025-03-20 1,594.39 1,599.32 1,593.29 1,596.58 0.0M
2025-03-19 1,586.50 1,590.99 1,585.62 1,589.35 0.0M
2025-03-18 1,578.82 1,589.89 1,577.18 1,588.14 0.0M
2025-03-17 1,588.36 1,588.91 1,581.13 1,584.52 0.0M
2025-03-14 1,590.73 1,593.77 1,589.27 1,589.89 0.0M
2025-03-13 1,586.47 1,591.46 1,585.12 1,590.41 0.0M
2025-03-12 1,588.54 1,591.39 1,584.39 1,585.59 0.0M
2025-03-11 1,595.87 1,596.53 1,591.39 1,593.57 0.0M
2025-03-10 1,582.09 1,593.14 1,580.23 1,589.64 0.0M
2025-03-07 1,582.64 1,583.40 1,579.90 1,581.10 0.0M
2025-03-06 1,578.81 1,579.90 1,572.03 1,577.71 0.0M
2025-03-05 1,589.20 1,596.75 1,588.65 1,588.87 0.0M
2025-03-04 1,597.73 1,598.50 1,591.82 1,598.50 0.0M
2025-02-28 1,587.67 1,599.92 1,586.57 1,599.92 0.0M
2025-02-27 1,568.42 1,577.93 1,567.65 1,576.07 0.0M
2025-02-26 1,563.60 1,566.56 1,561.63 1,566.12 0.0M
2025-02-25 1,563.27 1,565.13 1,561.09 1,563.60 0.0M
2025-02-24 1,569.84 1,570.28 1,555.84 1,559.12 0.0M
2025-02-21 1,566.67 1,569.73 1,563.93 1,567.21 0.0M
2025-02-20 1,575.53 1,575.85 1,569.62 1,571.04 0.0M
2025-02-19 1,575.96 1,577.06 1,571.26 1,572.03 0.0M
2025-02-18 1,575.20 1,579.68 1,574.43 1,577.17 0.0M
2025-02-17 1,574.54 1,576.62 1,572.24 1,574.54 0.0M
2025-02-14 1,574.18 1,578.33 1,573.19 1,575.20 0.0M
2025-02-13 1,585.94 1,588.38 1,579.46 1,582.12 0.0M
2025-02-12 1,585.72 1,588.34 1,581.90 1,586.38 0.0M
2025-02-11 1,585.40 1,589.00 1,584.96 1,586.16 0.0M
2025-02-10 1,591.29 1,591.29 1,583.10 1,584.63 0.0M
2025-02-07 1,578.95 1,581.36 1,577.21 1,579.72 0.0M
2025-02-06 1,576.99 1,582.34 1,576.12 1,580.05 0.0M
2025-02-05 1,586.05 1,589.00 1,575.57 1,577.32 0.0M
2025-02-04 1,590.86 1,600.57 1,589.44 1,594.68 0.0M
2025-02-03 1,601.55 1,607.01 1,599.48 1,599.59 0.0M
2025-01-31 1,576.77 1,589.44 1,576.77 1,587.03 0.0M
2025-01-24 1,567.16 1,568.69 1,558.54 1,561.27 0.0M
2025-01-23 1,567.60 1,570.00 1,566.18 1,568.47 0.0M
2025-01-22 1,565.85 1,569.24 1,559.74 1,568.26 0.0M
2025-01-21 1,568.47 1,575.02 1,562.91 1,570.66 0.0M
2025-01-20 1,593.91 1,594.24 1,580.05 1,581.47 0.0M
2025-01-17 1,588.89 1,589.51 1,583.91 1,588.67 0.0M
2025-01-16 1,585.18 1,589.43 1,580.13 1,588.05 0.0M
2025-01-15 1,590.13 1,593.61 1,589.47 1,592.20 0.0M
2025-01-14 1,595.68 1,598.74 1,591.00 1,594.05 0.0M
2025-01-13 1,605.06 1,606.91 1,601.57 1,603.10 0.0M
2025-01-10 1,590.45 1,598.19 1,587.73 1,598.19 0.0M
2025-01-09 1,589.58 1,593.51 1,585.55 1,591.43 0.0M
2025-01-08 1,586.20 1,586.75 1,579.01 1,585.44 0.0M
2025-01-07 1,594.38 1,596.56 1,579.77 1,583.15 0.0M
2025-01-06 1,601.57 1,607.02 1,599.61 1,599.61 0.0M
2025-01-03 1,602.88 1,602.88 1,595.68 1,598.85 0.0M
2025-01-02 1,606.04 1,607.35 1,596.77 1,599.06 0.0M