3,170.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 2,778.00 | 2,783.73 | 2,778.00 | 2,783.73 | 0.4K |
| 08:06 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 1.2K |
| 08:07 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.1K |
| 08:08 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 08:14 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.2K |
| 08:15 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 08:20 | 2,792.00 | 2,792.00 | 2,780.00 | 2,786.00 | 0.3K |
| 08:21 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.1K |
| 08:22 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 08:29 | 2,786.00 | 2,788.00 | 2,786.00 | 2,788.00 | 0.4K |
| 08:31 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.2K |
| 08:33 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 08:35 | 2,784.00 | 2,786.00 | 2,784.00 | 2,786.00 | 0.2K |
| 08:37 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.2K |
| 08:39 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 08:45 | 2,778.00 | 2,782.00 | 2,778.00 | 2,782.00 | 0.4K |
| 08:51 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 08:54 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 08:56 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 08:59 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 09:00 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.4K |
| 09:01 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 09:03 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 09:04 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.2K |
| 09:07 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 09:08 | 2,780.00 | 2,780.00 | 2,778.00 | 2,778.00 | 0.4K |
| 09:13 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.3K |
| 09:19 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 09:28 | 2,786.00 | 2,787.00 | 2,786.00 | 2,787.00 | 0.2K |
| 09:31 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 09:32 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 09:41 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 09:43 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.2K |
| 09:44 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 09:46 | 2,787.79 | 2,787.79 | 2,787.79 | 2,787.79 | 0.1K |
| 09:55 | 2,788.00 | 2,788.00 | 2,784.00 | 2,784.00 | 0.8K |
| 09:56 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 10:00 | 2,786.57 | 2,786.57 | 2,786.57 | 2,786.57 | 0.1K |
| 10:02 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 10:04 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 10:05 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.1K |
| 10:07 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.1K |
| 10:09 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 10:10 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.1K |
| 10:11 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 10:12 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.2K |
| 10:15 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 10:17 | 2,784.00 | 2,784.00 | 2,782.00 | 2,782.00 | 0.7K |
| 10:20 | 2,782.00 | 2,782.00 | 2,780.00 | 2,780.00 | 0.1K |
| 10:25 | 2,781.65 | 2,781.65 | 2,781.65 | 2,781.65 | 0.2K |
| 10:30 | 2,781.49 | 2,781.49 | 2,781.49 | 2,781.49 | 0.0K |
| 10:37 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.3K |
| 10:43 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 10:44 | 2,782.00 | 2,782.00 | 2,780.00 | 2,782.00 | 1.6K |
| 10:47 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.1K |
| 10:50 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.2K |
| 10:52 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.3K |
| 10:58 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 10:59 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 11:02 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.1K |
| 11:03 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.1K |
| 11:04 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.1K |
| 11:13 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.5K |
| 11:14 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 11:22 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 11:23 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.2K |
| 11:30 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 11:53 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 11:58 | 2,780.00 | 2,780.00 | 2,778.00 | 2,778.00 | 7.5K |
| 12:02 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 12:03 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 12:13 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 12:14 | 2,784.00 | 2,784.00 | 2,782.34 | 2,782.34 | 0.1K |
| 12:22 | 2,780.00 | 2,781.00 | 2,780.00 | 2,781.00 | 0.0K |
| 12:27 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 12:31 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.5K |
| 12:32 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 12:36 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 12:38 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 12:45 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 12:58 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 13:00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 13:05 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 13:06 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.4K |
| 13:07 | 2,782.00 | 2,782.00 | 2,778.00 | 2,778.00 | 0.0K |
| 13:10 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 13:13 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 13:15 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 13:17 | 2,779.00 | 2,779.00 | 2,778.00 | 2,778.00 | 0.2K |
| 13:28 | 2,778.00 | 2,778.00 | 2,776.00 | 2,776.00 | 0.5K |
| 13:29 | 2,778.00 | 2,778.00 | 2,776.00 | 2,776.00 | 0.3K |
| 13:30 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.1K |
| 13:45 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.4K |
| 13:48 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 13:49 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | 0.0K |
| 13:50 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | 0.0K |
| 14:03 | 2,780.00 | 2,784.00 | 2,780.00 | 2,784.00 | 0.0K |
| 14:04 | 2,781.00 | 2,781.00 | 2,781.00 | 2,781.00 | 0.5K |
| 14:08 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.2K |
| 14:09 | 2,783.18 | 2,783.18 | 2,783.18 | 2,783.18 | 0.6K |
| 14:10 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 14:11 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 14:13 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.1K |
| 14:20 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 14:26 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 14:27 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 14:30 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 14:31 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 1.5K |
| 14:33 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.5K |
| 14:35 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.7K |
| 14:36 | 2,794.00 | 2,796.00 | 2,794.00 | 2,796.00 | 0.3K |
| 14:40 | 2,796.00 | 2,796.00 | 2,790.00 | 2,790.00 | 2.3K |
| 14:41 | 2,794.00 | 2,796.00 | 2,794.00 | 2,796.00 | 0.6K |
| 14:42 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 14:43 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 14:44 | 2,796.00 | 2,798.00 | 2,796.00 | 2,798.00 | 0.2K |
| 14:45 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 14:46 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.3K |
| 14:48 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.3K |
| 14:52 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.1K |
| 14:53 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.1K |
| 14:54 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.1K |
| 14:55 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.1K |
| 14:58 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.1K |
| 14:59 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 15:06 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 15:10 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 15:16 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.3K |
| 15:20 | 2,799.88 | 2,799.88 | 2,799.88 | 2,799.88 | 1.4K |
| 15:22 | 2,800.03 | 2,800.03 | 2,800.03 | 2,800.03 | 0.1K |
| 15:24 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 1.0K |
| 15:25 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.7K |
| 15:30 | 2,802.00 | 2,804.00 | 2,802.00 | 2,804.00 | 0.1K |
| 15:39 | 2,806.00 | 2,806.00 | 2,805.69 | 2,805.69 | 0.3K |
| 15:40 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 15:41 | 2,808.00 | 2,810.00 | 2,808.00 | 2,810.00 | 0.3K |
| 15:42 | 2,810.00 | 2,814.00 | 2,810.00 | 2,812.00 | 1.0K |
| 15:43 | 2,810.00 | 2,810.00 | 2,808.50 | 2,810.00 | 0.5K |
| 15:44 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 15:49 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.5K |
| 15:50 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 15:51 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 15:52 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 15:53 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.2K |
| 15:54 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.2K |
| 15:55 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.2K |
| 15:56 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.2K |
| 15:57 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.1K |
| 15:59 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 16:01 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 16:03 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 16:07 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 16:10 | 2,802.00 | 2,802.00 | 2,800.98 | 2,800.98 | 0.4K |
| 16:12 | 2,804.00 | 2,804.00 | 2,802.00 | 2,802.00 | 0.7K |
| 16:14 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.4K |
| 16:15 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 16:17 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.5K |
| 16:18 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.3K |
| 16:21 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.1K |
| 16:23 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.2K |
| 16:25 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.2K |
| 16:27 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.2K |
| 16:28 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.1K |
| 16:35 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 52.7K |