3,135.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0K |
| 08:01 | 3,229.00 | 3,234.00 | 3,229.00 | 3,234.00 | 0.0K |
| 08:02 | 3,234.00 | 3,234.00 | 3,225.53 | 3,225.53 | 0.0K |
| 08:04 | 3,227.94 | 3,227.94 | 3,227.94 | 3,227.94 | 0.1K |
| 08:05 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.3K |
| 08:08 | 3,226.09 | 3,226.09 | 3,220.00 | 3,221.00 | 4.1K |
| 08:10 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 0.0K |
| 08:15 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 0.0K |
| 08:16 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.3K |
| 08:17 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 0.4K |
| 08:19 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 0.0K |
| 08:20 | 3,226.00 | 3,228.00 | 3,226.00 | 3,228.00 | 0.1K |
| 08:23 | 3,230.00 | 3,233.00 | 3,230.00 | 3,233.00 | 0.3K |
| 08:25 | 3,233.67 | 3,233.67 | 3,233.67 | 3,233.67 | 1.0K |
| 08:26 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.1K |
| 08:27 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 0.3K |
| 08:29 | 3,237.00 | 3,238.00 | 3,237.00 | 3,238.00 | 0.1K |
| 08:30 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 08:35 | 3,238.38 | 3,238.38 | 3,238.38 | 3,238.38 | 0.0K |
| 08:36 | 3,241.00 | 3,242.00 | 3,241.00 | 3,242.00 | 0.3K |
| 08:41 | 3,239.00 | 3,239.00 | 3,239.00 | 3,239.00 | 1.1K |
| 08:47 | 3,236.00 | 3,238.00 | 3,236.00 | 3,238.00 | 0.6K |
| 08:49 | 3,237.00 | 3,237.00 | 3,237.00 | 3,237.00 | 0.1K |
| 08:57 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 0.1K |
| 09:00 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.1K |
| 09:01 | 3,236.00 | 3,236.00 | 3,232.00 | 3,233.00 | 0.5K |
| 09:02 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.3K |
| 09:03 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.0K |
| 09:04 | 3,230.00 | 3,231.00 | 3,226.90 | 3,226.90 | 2.4K |
| 09:05 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.1K |
| 09:07 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 09:17 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.3K |
| 09:29 | 3,233.65 | 3,233.65 | 3,233.65 | 3,233.65 | 0.3K |
| 09:34 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.1K |
| 09:35 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 09:37 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 0.3K |
| 09:39 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.1K |
| 09:50 | 3,236.00 | 3,236.00 | 3,236.00 | 3,236.00 | 0.6K |
| 09:51 | 3,233.00 | 3,233.00 | 3,231.00 | 3,231.00 | 1.0K |
| 09:57 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.1K |
| 09:58 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.0K |
| 10:03 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 0.1K |
| 10:08 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 0.0K |
| 10:10 | 3,235.00 | 3,237.00 | 3,235.00 | 3,237.00 | 0.4K |
| 10:11 | 3,234.43 | 3,234.43 | 3,234.43 | 3,234.43 | 0.1K |
| 10:26 | 3,236.91 | 3,238.00 | 3,236.91 | 3,238.00 | 0.2K |
| 10:29 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.1K |
| 10:38 | 3,239.00 | 3,239.67 | 3,239.00 | 3,239.67 | 0.1K |
| 10:43 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 10:55 | 3,238.56 | 3,238.56 | 3,238.56 | 3,238.60 | 0.1K |
| 10:57 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 1.1K |
| 10:59 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.2K |
| 11:03 | 3,239.00 | 3,239.00 | 3,237.00 | 3,237.00 | 2.2K |
| 11:07 | 3,236.69 | 3,236.69 | 3,235.00 | 3,235.00 | 1.0K |
| 11:12 | 3,235.68 | 3,235.68 | 3,235.68 | 3,235.68 | 0.0K |
| 11:23 | 3,232.67 | 3,232.67 | 3,232.67 | 3,232.67 | 0.0K |
| 11:24 | 3,232.83 | 3,232.83 | 3,232.83 | 3,232.83 | 0.0K |
| 11:29 | 3,232.00 | 3,233.00 | 3,232.00 | 3,233.00 | 2.0K |
| 11:40 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 0.1K |
| 11:45 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.1K |
| 11:58 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.1K |
| 12:02 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.1K |
| 12:05 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 0.0K |
| 12:08 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 12:09 | 3,226.75 | 3,226.75 | 3,226.75 | 3,226.75 | 0.2K |
| 12:12 | 3,226.00 | 3,227.00 | 3,226.00 | 3,227.00 | 0.3K |
| 12:13 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 0.1K |
| 12:31 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.1K |
| 12:42 | 3,228.76 | 3,228.76 | 3,228.76 | 3,228.76 | 0.0K |
| 12:46 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 0.6K |
| 12:55 | 3,229.00 | 3,229.00 | 3,227.00 | 3,227.00 | 0.5K |
| 12:57 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 0.2K |
| 12:59 | 3,231.00 | 3,232.00 | 3,231.00 | 3,232.00 | 0.5K |
| 13:00 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.1K |
| 13:01 | 3,233.00 | 3,233.00 | 3,233.00 | 3,233.00 | 0.1K |
| 13:10 | 3,233.06 | 3,233.06 | 3,233.06 | 3,233.06 | 0.0K |
| 13:15 | 3,233.19 | 3,233.19 | 3,233.19 | 3,233.19 | 0.2K |
| 13:28 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 13:29 | 3,232.00 | 3,232.00 | 3,230.00 | 3,230.00 | 0.4K |
| 13:31 | 3,227.74 | 3,227.74 | 3,227.74 | 3,227.74 | 0.2K |
| 13:35 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.4K |
| 13:37 | 3,234.00 | 3,234.00 | 3,234.00 | 3,234.00 | 0.0K |
| 14:02 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 0.0K |
| 14:05 | 3,236.00 | 3,244.00 | 3,236.00 | 3,244.00 | 5.8K |
| 14:06 | 3,240.00 | 3,240.00 | 3,237.00 | 3,237.00 | 0.2K |
| 14:07 | 3,243.00 | 3,248.00 | 3,243.00 | 3,248.00 | 1.1K |
| 14:08 | 3,249.00 | 3,252.00 | 3,249.00 | 3,252.00 | 0.6K |
| 14:09 | 3,253.00 | 3,254.00 | 3,246.00 | 3,253.00 | 0.7K |
| 14:10 | 3,245.00 | 3,250.00 | 3,245.00 | 3,250.00 | 0.6K |
| 14:11 | 3,247.00 | 3,250.00 | 3,244.00 | 3,245.00 | 2.8K |
| 14:12 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 14:13 | 3,252.45 | 3,255.00 | 3,250.00 | 3,250.00 | 8.0K |
| 14:15 | 3,252.00 | 3,252.00 | 3,248.00 | 3,248.00 | 3.2K |
| 14:16 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 0.6K |
| 14:17 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 0.6K |
| 14:19 | 3,246.00 | 3,246.00 | 3,244.00 | 3,244.00 | 0.2K |
| 14:20 | 3,243.00 | 3,246.00 | 3,243.00 | 3,245.00 | 0.3K |
| 14:21 | 3,249.00 | 3,249.00 | 3,245.00 | 3,246.00 | 0.6K |
| 14:22 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.3K |
| 14:23 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 0.4K |
| 14:24 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.3K |
| 14:26 | 3,241.00 | 3,243.00 | 3,241.00 | 3,243.00 | 0.4K |
| 14:27 | 3,245.00 | 3,246.00 | 3,245.00 | 3,246.00 | 0.1K |
| 14:28 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.0K |
| 14:29 | 3,248.00 | 3,252.00 | 3,248.00 | 3,252.00 | 0.5K |
| 14:30 | 3,249.06 | 3,249.06 | 3,249.06 | 3,249.06 | 0.2K |
| 14:31 | 3,245.00 | 3,251.80 | 3,245.00 | 3,251.80 | 0.9K |
| 14:32 | 3,239.00 | 3,241.00 | 3,239.00 | 3,241.00 | 0.2K |
| 14:33 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 14:34 | 3,239.00 | 3,239.00 | 3,235.00 | 3,235.00 | 10.3K |
| 14:35 | 3,238.00 | 3,240.00 | 3,238.00 | 3,240.00 | 0.2K |
| 14:36 | 3,243.00 | 3,245.00 | 3,243.00 | 3,245.00 | 0.2K |
| 14:37 | 3,246.00 | 3,246.00 | 3,244.00 | 3,244.00 | 3.0K |
| 14:38 | 3,243.00 | 3,243.00 | 3,243.00 | 3,243.00 | 0.1K |
| 14:39 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.0K |
| 14:40 | 3,246.00 | 3,248.00 | 3,246.00 | 3,248.00 | 0.5K |
| 14:41 | 3,245.73 | 3,245.73 | 3,245.73 | 3,245.73 | 0.2K |
| 14:43 | 3,245.24 | 3,245.24 | 3,245.24 | 3,245.20 | 0.1K |
| 14:44 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.7K |
| 14:45 | 3,252.00 | 3,254.00 | 3,252.00 | 3,254.00 | 0.1K |
| 14:46 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.4K |
| 14:48 | 3,260.00 | 3,260.00 | 3,258.00 | 3,258.00 | 0.3K |
| 14:49 | 3,259.00 | 3,259.00 | 3,259.00 | 3,259.00 | 2.2K |
| 14:50 | 3,261.24 | 3,261.24 | 3,257.00 | 3,257.00 | 0.8K |
| 14:51 | 3,262.00 | 3,263.00 | 3,262.00 | 3,263.00 | 0.4K |
| 14:52 | 3,264.00 | 3,266.00 | 3,264.00 | 3,266.00 | 0.5K |
| 14:53 | 3,266.00 | 3,266.00 | 3,263.00 | 3,263.00 | 0.3K |
| 14:55 | 3,263.00 | 3,263.00 | 3,260.00 | 3,260.00 | 0.7K |
| 14:56 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 0.0K |
| 14:57 | 3,257.00 | 3,259.00 | 3,257.00 | 3,258.00 | 0.4K |
| 14:59 | 3,260.00 | 3,260.00 | 3,259.00 | 3,259.00 | 0.1K |
| 15:00 | 3,261.00 | 3,265.00 | 3,261.00 | 3,265.00 | 0.9K |
| 15:01 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.3K |
| 15:02 | 3,263.00 | 3,263.00 | 3,262.00 | 3,262.00 | 0.4K |
| 15:03 | 3,256.54 | 3,256.54 | 3,256.54 | 3,256.54 | 0.1K |
| 15:04 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.2K |
| 15:05 | 3,257.00 | 3,260.00 | 3,257.00 | 3,260.00 | 0.4K |
| 15:06 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 15:07 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.2K |
| 15:08 | 3,263.00 | 3,263.00 | 3,263.00 | 3,263.00 | 0.1K |
| 15:09 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.2K |
| 15:10 | 3,265.00 | 3,266.00 | 3,265.00 | 3,266.00 | 0.3K |
| 15:11 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.1K |
| 15:14 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.2K |
| 15:16 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.2K |
| 15:18 | 3,266.00 | 3,269.00 | 3,266.00 | 3,269.00 | 0.8K |
| 15:19 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.6K |
| 15:20 | 3,268.00 | 3,268.00 | 3,265.00 | 3,267.00 | 0.7K |
| 15:21 | 3,265.00 | 3,265.00 | 3,263.00 | 3,264.00 | 0.5K |
| 15:23 | 3,268.50 | 3,268.50 | 3,268.50 | 3,268.50 | 0.3K |
| 15:25 | 3,270.00 | 3,270.00 | 3,267.00 | 3,267.00 | 0.5K |
| 15:26 | 3,267.00 | 3,267.00 | 3,264.00 | 3,264.00 | 0.2K |
| 15:29 | 3,264.00 | 3,265.00 | 3,263.00 | 3,265.00 | 0.8K |
| 15:31 | 3,267.00 | 3,267.00 | 3,263.00 | 3,263.00 | 0.3K |
| 15:34 | 3,266.00 | 3,273.00 | 3,266.00 | 3,273.00 | 6.8K |
| 15:35 | 3,269.00 | 3,269.00 | 3,267.00 | 3,267.00 | 1.9K |
| 15:36 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | 0.0K |
| 15:37 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.2K |
| 15:38 | 3,270.00 | 3,271.00 | 3,269.00 | 3,269.00 | 1.2K |
| 15:42 | 3,268.00 | 3,268.00 | 3,267.00 | 3,268.00 | 0.5K |
| 15:43 | 3,274.00 | 3,276.00 | 3,274.00 | 3,276.00 | 0.1K |
| 15:48 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 0.2K |
| 15:49 | 3,282.00 | 3,284.00 | 3,282.00 | 3,284.00 | 0.5K |
| 15:50 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 2.2K |
| 15:51 | 3,282.00 | 3,283.00 | 3,282.00 | 3,283.00 | 2.5K |
| 15:52 | 3,284.00 | 3,286.00 | 3,284.00 | 3,286.00 | 0.2K |
| 15:55 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 2.7K |
| 15:56 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.2K |
| 15:57 | 3,290.00 | 3,290.00 | 3,285.00 | 3,285.00 | 1.7K |
| 15:58 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.3K |
| 15:59 | 3,284.00 | 3,286.00 | 3,284.00 | 3,286.00 | 1.0K |
| 16:02 | 3,284.00 | 3,285.00 | 3,283.00 | 3,283.00 | 0.6K |
| 16:04 | 3,285.00 | 3,285.00 | 3,282.00 | 3,282.00 | 0.1K |
| 16:05 | 3,283.00 | 3,283.00 | 3,282.00 | 3,282.00 | 0.1K |
| 16:06 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 0.1K |
| 16:07 | 3,280.00 | 3,280.00 | 3,275.00 | 3,277.00 | 0.4K |
| 16:08 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 0.2K |
| 16:09 | 3,274.00 | 3,277.00 | 3,274.00 | 3,277.00 | 0.3K |
| 16:10 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 16:11 | 3,278.00 | 3,279.00 | 3,278.00 | 3,279.00 | 0.6K |
| 16:12 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | 0.2K |
| 16:14 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 16:15 | 3,279.00 | 3,280.00 | 3,279.00 | 3,280.00 | 0.2K |
| 16:16 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.2K |
| 16:17 | 3,276.76 | 3,279.00 | 3,276.00 | 3,279.00 | 1.3K |
| 16:19 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 0.0K |
| 16:20 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 16:21 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.2K |
| 16:22 | 3,275.50 | 3,276.00 | 3,275.00 | 3,275.00 | 0.3K |
| 16:23 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.2K |
| 16:24 | 3,273.00 | 3,273.00 | 3,269.00 | 3,269.00 | 0.7K |
| 16:25 | 3,266.50 | 3,266.50 | 3,264.00 | 3,264.00 | 0.2K |
| 16:26 | 3,264.00 | 3,264.00 | 3,262.00 | 3,262.00 | 1.1K |
| 16:27 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 0.0K |
| 16:28 | 3,262.00 | 3,262.00 | 3,260.00 | 3,261.00 | 0.9K |
| 16:29 | 3,260.00 | 3,262.00 | 3,260.00 | 3,261.00 | 0.2K |
| 16:35 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 150.9K |