3,170.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 3,122.00 | 3,130.00 | 3,110.00 | 3,110.00 | 0.2K |
| 08:03 | 3,114.00 | 3,120.62 | 3,108.00 | 3,112.00 | 1.2K |
| 08:06 | 3,098.96 | 3,106.00 | 3,098.96 | 3,106.00 | 0.0K |
| 08:07 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 08:09 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 08:12 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.4K |
| 08:15 | 3,086.00 | 3,096.00 | 3,086.00 | 3,096.00 | 0.1K |
| 08:21 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 08:27 | 3,096.88 | 3,096.88 | 3,096.88 | 3,096.88 | 0.4K |
| 08:28 | 3,097.32 | 3,097.32 | 3,097.32 | 3,097.32 | 0.4K |
| 08:29 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 08:34 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 08:37 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 08:45 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 08:49 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 08:59 | 3,105.94 | 3,105.94 | 3,105.94 | 3,105.94 | 0.0K |
| 09:05 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 09:06 | 3,104.49 | 3,104.49 | 3,104.49 | 3,104.49 | 0.1K |
| 09:09 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 09:10 | 3,104.50 | 3,104.50 | 3,104.50 | 3,104.50 | 0.7K |
| 09:12 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 09:13 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.3K |
| 09:16 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 09:18 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 09:19 | 3,103.70 | 3,103.70 | 3,103.70 | 3,103.70 | 0.0K |
| 09:20 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 09:22 | 3,106.00 | 3,106.00 | 3,096.00 | 3,096.00 | 1.5K |
| 09:24 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 09:27 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 09:34 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 09:43 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 09:47 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 09:50 | 3,102.00 | 3,102.00 | 3,100.00 | 3,100.00 | 0.3K |
| 09:55 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 09:59 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 10:05 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 10:10 | 3,104.00 | 3,104.00 | 3,100.02 | 3,100.02 | 0.1K |
| 10:14 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 10:17 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 10:22 | 3,101.18 | 3,101.18 | 3,100.00 | 3,100.00 | 0.2K |
| 10:31 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 10:37 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 10:44 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 10:47 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.2K |
| 10:48 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 10:50 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 10:51 | 3,106.00 | 3,110.00 | 3,106.00 | 3,106.04 | 0.1K |
| 10:52 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 10:56 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.2K |
| 10:57 | 3,108.94 | 3,108.94 | 3,108.94 | 3,108.94 | 0.6K |
| 10:58 | 3,106.00 | 3,108.00 | 3,106.00 | 3,108.00 | 0.4K |
| 10:59 | 3,110.00 | 3,112.00 | 3,110.00 | 3,112.00 | 0.5K |
| 11:00 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 11:05 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 11:07 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 11:17 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 11:18 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 11:20 | 3,113.17 | 3,113.17 | 3,113.17 | 3,113.17 | 0.1K |
| 11:24 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 11:25 | 3,110.00 | 3,110.00 | 3,102.00 | 3,106.00 | 0.5K |
| 11:33 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 11:36 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 11:40 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 11:43 | 3,105.03 | 3,105.03 | 3,105.03 | 3,105.03 | 0.5K |
| 11:51 | 3,105.10 | 3,105.10 | 3,102.00 | 3,102.00 | 0.4K |
| 11:52 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 12:00 | 3,102.00 | 3,104.00 | 3,102.00 | 3,104.00 | 0.4K |
| 12:02 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:17 | 3,104.00 | 3,104.00 | 3,100.00 | 3,100.00 | 0.3K |
| 12:19 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.9K |
| 12:26 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:29 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 12:30 | 3,100.00 | 3,100.00 | 3,098.00 | 3,098.00 | 0.1K |
| 12:32 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 12:34 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 12:38 | 3,100.00 | 3,100.00 | 3,098.00 | 3,098.00 | 0.4K |
| 12:39 | 3,098.00 | 3,100.00 | 3,098.00 | 3,100.00 | 0.0K |
| 12:49 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.2K |
| 12:52 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 12:57 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 13:10 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.1K |
| 13:12 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 13:13 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 13:25 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 13:26 | 3,100.00 | 3,100.00 | 3,098.00 | 3,098.00 | 0.0K |
| 13:27 | 3,098.00 | 3,098.00 | 3,084.00 | 3,086.00 | 1.1K |
| 13:29 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.1K |
| 13:30 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 13:33 | 3,088.00 | 3,089.96 | 3,088.00 | 3,089.96 | 0.7K |
| 13:35 | 3,090.00 | 3,090.00 | 3,088.00 | 3,088.00 | 0.2K |
| 13:37 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 1.1K |
| 13:39 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.1K |
| 13:40 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.4K |
| 13:44 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 13:45 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 13:46 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 13:47 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 13:54 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 13:56 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 13:57 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 14:00 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 14:02 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 0.2K |
| 14:04 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 14:06 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 14:07 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.7K |
| 14:08 | 3,102.00 | 3,108.00 | 3,102.00 | 3,108.00 | 0.1K |
| 14:10 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 14:13 | 3,100.00 | 3,104.00 | 3,100.00 | 3,104.00 | 7.7K |
| 14:14 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.4K |
| 14:20 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 14:22 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 14:23 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 14:25 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 14:27 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 14:29 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 14:33 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 14:35 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:39 | 3,110.00 | 3,110.00 | 3,108.62 | 3,108.62 | 0.1K |
| 14:44 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.5K |
| 14:47 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 2.5K |
| 15:00 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.7K |
| 15:02 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 15:03 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 15:09 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 1.3K |
| 15:11 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 15:12 | 3,112.00 | 3,112.00 | 3,110.00 | 3,110.00 | 0.3K |
| 15:13 | 3,110.00 | 3,112.00 | 3,110.00 | 3,112.00 | 0.3K |
| 15:14 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 15:17 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 15:21 | 3,114.00 | 3,116.62 | 3,114.00 | 3,116.62 | 0.1K |
| 15:24 | 3,118.00 | 3,118.00 | 3,114.00 | 3,118.00 | 1.8K |
| 15:25 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 15:26 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.2K |
| 15:27 | 3,121.31 | 3,121.31 | 3,121.31 | 3,121.31 | 0.0K |
| 15:30 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 15:31 | 3,122.00 | 3,124.00 | 3,122.00 | 3,124.00 | 0.3K |
| 15:32 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.5K |
| 15:34 | 3,119.18 | 3,119.18 | 3,119.18 | 3,119.18 | 0.0K |
| 15:37 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 15:41 | 3,120.62 | 3,120.62 | 3,120.62 | 3,120.62 | 0.1K |
| 15:42 | 3,121.06 | 3,121.06 | 3,121.06 | 3,121.06 | 0.3K |
| 15:43 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 3.2K |
| 15:44 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 1.9K |
| 15:45 | 3,116.00 | 3,116.00 | 3,114.00 | 3,114.00 | 0.8K |
| 15:46 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 0.3K |
| 15:55 | 3,117.00 | 3,122.00 | 3,117.00 | 3,122.00 | 0.3K |
| 16:00 | 3,124.00 | 3,126.00 | 3,124.00 | 3,124.00 | 0.7K |
| 16:02 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 2.4K |
| 16:03 | 3,120.00 | 3,122.00 | 3,120.00 | 3,122.00 | 3.6K |
| 16:05 | 3,122.00 | 3,124.00 | 3,122.00 | 3,124.00 | 0.8K |
| 16:08 | 3,124.00 | 3,126.00 | 3,124.00 | 3,124.00 | 0.3K |
| 16:10 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 1.2K |
| 16:14 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 16:15 | 3,123.00 | 3,123.00 | 3,123.00 | 3,123.00 | 0.0K |
| 16:17 | 3,126.00 | 3,126.00 | 3,122.00 | 3,122.00 | 0.3K |
| 16:18 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.3K |
| 16:19 | 3,122.00 | 3,122.00 | 3,120.00 | 3,120.00 | 0.8K |
| 16:20 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.3K |
| 16:21 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 16:23 | 3,120.01 | 3,120.01 | 3,120.01 | 3,120.01 | 0.0K |
| 16:24 | 3,121.31 | 3,121.31 | 3,121.31 | 3,121.31 | 0.2K |
| 16:25 | 3,120.00 | 3,120.00 | 3,116.00 | 3,116.00 | 1.2K |
| 16:27 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 16:29 | 3,114.00 | 3,116.00 | 3,114.00 | 3,116.00 | 0.5K |
| 16:35 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 83.9K |