3,182.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 3,292.00 | 3,296.00 | 3,264.00 | 3,268.00 | 0.1K |
| 08:06 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 08:15 | 3,286.00 | 3,286.00 | 3,284.00 | 3,284.00 | 0.7K |
| 08:16 | 3,282.00 | 3,286.00 | 3,280.00 | 3,286.00 | 0.1K |
| 08:17 | 3,286.00 | 3,288.40 | 3,284.00 | 3,284.00 | 0.7K |
| 08:20 | 3,284.00 | 3,292.00 | 3,284.00 | 3,284.00 | 0.0K |
| 08:23 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 08:27 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 08:28 | 3,280.00 | 3,283.93 | 3,280.00 | 3,283.93 | 0.3K |
| 08:33 | 3,278.00 | 3,278.00 | 3,276.00 | 3,276.00 | 0.2K |
| 08:36 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 08:38 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 08:39 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 08:40 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 08:41 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 08:42 | 3,267.61 | 3,267.61 | 3,266.00 | 3,266.00 | 0.9K |
| 08:47 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.2K |
| 08:51 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 08:56 | 3,266.00 | 3,268.00 | 3,266.00 | 3,268.00 | 0.2K |
| 08:57 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 09:01 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 09:02 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 09:03 | 3,266.00 | 3,276.00 | 3,266.00 | 3,276.00 | 0.8K |
| 09:04 | 3,278.00 | 3,278.00 | 3,276.00 | 3,276.00 | 0.1K |
| 09:10 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 09:12 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 09:13 | 3,276.00 | 3,276.00 | 3,274.00 | 3,274.00 | 0.2K |
| 09:14 | 3,278.00 | 3,278.00 | 3,272.00 | 3,274.00 | 0.3K |
| 09:17 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.3K |
| 09:19 | 3,270.00 | 3,270.00 | 3,268.00 | 3,268.00 | 0.3K |
| 09:20 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.2K |
| 09:24 | 3,276.00 | 3,276.00 | 3,270.00 | 3,270.00 | 0.3K |
| 09:25 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 09:28 | 3,274.00 | 3,276.00 | 3,274.00 | 3,276.00 | 1.0K |
| 09:30 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 09:31 | 3,272.00 | 3,272.00 | 3,270.00 | 3,270.00 | 0.2K |
| 09:35 | 3,270.00 | 3,274.00 | 3,270.00 | 3,274.00 | 0.0K |
| 09:36 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.1K |
| 09:41 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 09:46 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.2K |
| 09:47 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 09:48 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.3K |
| 09:49 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 09:51 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.4K |
| 09:53 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.2K |
| 09:54 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 09:55 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 10:00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 10:01 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 10:02 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.2K |
| 10:03 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 10:04 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 10:07 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 10:09 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.2K |
| 10:10 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 10:11 | 3,250.00 | 3,254.00 | 3,250.00 | 3,254.00 | 0.0K |
| 10:12 | 3,254.00 | 3,258.00 | 3,254.00 | 3,258.00 | 0.3K |
| 10:14 | 3,252.00 | 3,258.00 | 3,252.00 | 3,258.00 | 0.3K |
| 10:15 | 3,258.46 | 3,258.46 | 3,258.46 | 3,258.46 | 0.0K |
| 10:16 | 3,260.00 | 3,262.00 | 3,260.00 | 3,262.00 | 0.3K |
| 10:17 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.1K |
| 10:25 | 3,260.00 | 3,260.00 | 3,256.00 | 3,256.00 | 0.5K |
| 10:26 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 10:27 | 3,257.01 | 3,260.00 | 3,257.01 | 3,260.00 | 0.2K |
| 10:35 | 3,260.00 | 3,264.00 | 3,260.00 | 3,264.00 | 0.2K |
| 10:44 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.3K |
| 10:47 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 10:54 | 3,265.21 | 3,265.21 | 3,265.21 | 3,265.21 | 1.0K |
| 10:58 | 3,260.00 | 3,268.00 | 3,260.00 | 3,268.00 | 1.0K |
| 11:00 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 11:01 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 11:06 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 11:08 | 3,265.00 | 3,268.00 | 3,265.00 | 3,268.00 | 0.1K |
| 11:09 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 11:17 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.1K |
| 11:29 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 11:31 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.2K |
| 11:32 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 11:38 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 11:41 | 3,268.46 | 3,268.46 | 3,268.46 | 3,268.46 | 0.2K |
| 11:43 | 3,270.00 | 3,272.00 | 3,270.00 | 3,272.00 | 0.1K |
| 11:46 | 3,274.00 | 3,274.00 | 3,272.00 | 3,272.00 | 0.1K |
| 11:56 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 11:59 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.4K |
| 12:04 | 3,271.50 | 3,271.50 | 3,271.50 | 3,271.50 | 0.0K |
| 12:06 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.3K |
| 12:07 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 12:12 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 12:16 | 3,270.00 | 3,276.00 | 3,270.00 | 3,276.00 | 0.3K |
| 12:19 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 12:20 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.1K |
| 12:34 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 12:37 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 12:40 | 3,276.00 | 3,278.00 | 3,276.00 | 3,278.00 | 0.2K |
| 12:43 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 12:54 | 3,276.00 | 3,280.00 | 3,276.00 | 3,280.00 | 0.0K |
| 12:55 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 12:59 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 13:00 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.1K |
| 13:04 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 13:05 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 13:06 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 13:08 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.2K |
| 13:12 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.1K |
| 13:14 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.2K |
| 13:16 | 3,273.42 | 3,273.42 | 3,273.42 | 3,273.42 | 0.1K |
| 13:20 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 13:22 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.1K |
| 13:23 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.1K |
| 13:31 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.9K |
| 13:32 | 3,268.00 | 3,270.00 | 3,268.00 | 3,270.00 | 0.0K |
| 13:34 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 13:35 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 13:36 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 13:40 | 3,270.00 | 3,274.00 | 3,270.00 | 3,274.00 | 0.1K |
| 13:44 | 3,276.00 | 3,276.00 | 3,274.00 | 3,274.00 | 0.1K |
| 13:53 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.3K |
| 13:57 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.0K |
| 14:00 | 3,270.00 | 3,272.00 | 3,270.00 | 3,272.00 | 0.3K |
| 14:01 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 14:02 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 14:05 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.0K |
| 14:06 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.2K |
| 14:08 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 14:10 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 14:13 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 14:15 | 3,266.00 | 3,266.00 | 3,264.00 | 3,264.00 | 0.3K |
| 14:19 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 14:20 | 3,264.00 | 3,264.00 | 3,263.00 | 3,263.00 | 0.1K |
| 14:21 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 14:25 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.1K |
| 14:29 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 14:30 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 14:36 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 14:45 | 3,264.00 | 3,264.00 | 3,262.00 | 3,262.00 | 1.6K |
| 14:46 | 3,261.50 | 3,261.50 | 3,261.50 | 3,261.50 | 0.0K |
| 14:50 | 3,270.00 | 3,272.00 | 3,270.00 | 3,272.00 | 0.6K |
| 14:54 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.1K |
| 14:55 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 14:57 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 14:59 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.4K |
| 15:02 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 15:03 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.2K |
| 15:04 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.5K |
| 15:05 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.2K |
| 15:06 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.1K |
| 15:07 | 3,278.00 | 3,278.00 | 3,276.00 | 3,276.00 | 0.1K |
| 15:08 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 15:09 | 3,276.07 | 3,276.07 | 3,276.07 | 3,276.07 | 0.0K |
| 15:12 | 3,276.00 | 3,276.00 | 3,275.32 | 3,275.32 | 0.2K |
| 15:13 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 15:14 | 3,275.67 | 3,275.67 | 3,275.67 | 3,275.67 | 0.0K |
| 15:15 | 3,274.00 | 3,276.00 | 3,274.00 | 3,276.00 | 0.1K |
| 15:23 | 3,278.00 | 3,280.00 | 3,278.00 | 3,280.00 | 0.4K |
| 15:24 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 15:27 | 3,284.46 | 3,284.46 | 3,284.46 | 3,284.46 | 0.2K |
| 15:33 | 3,286.00 | 3,290.00 | 3,286.00 | 3,290.00 | 0.6K |
| 15:34 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.0K |
| 15:40 | 3,294.00 | 3,300.00 | 3,294.00 | 3,300.00 | 0.4K |
| 15:44 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 15:45 | 3,298.00 | 3,298.00 | 3,297.69 | 3,297.69 | 0.5K |
| 15:46 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 15:47 | 3,298.00 | 3,302.51 | 3,298.00 | 3,302.51 | 0.9K |
| 15:48 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.4K |
| 15:49 | 3,306.29 | 3,306.29 | 3,306.29 | 3,306.29 | 0.2K |
| 15:51 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 15:53 | 3,310.00 | 3,310.00 | 3,308.00 | 3,308.00 | 1.3K |
| 15:55 | 3,312.00 | 3,312.00 | 3,308.00 | 3,312.00 | 0.4K |
| 15:56 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 15:57 | 3,308.00 | 3,308.00 | 3,302.00 | 3,302.00 | 1.1K |
| 15:58 | 3,304.00 | 3,308.00 | 3,300.00 | 3,308.00 | 0.9K |
| 15:59 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.3K |
| 16:00 | 3,308.00 | 3,308.00 | 3,304.00 | 3,308.00 | 0.3K |
| 16:01 | 3,306.00 | 3,308.00 | 3,302.00 | 3,302.00 | 1.6K |
| 16:03 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.3K |
| 16:07 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.4K |
| 16:08 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.3K |
| 16:09 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 16:10 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.5K |
| 16:11 | 3,299.24 | 3,299.24 | 3,299.24 | 3,299.24 | 0.0K |
| 16:12 | 3,299.29 | 3,299.29 | 3,299.29 | 3,299.29 | 0.5K |
| 16:15 | 3,300.00 | 3,300.00 | 3,298.00 | 3,298.00 | 0.6K |
| 16:16 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.3K |
| 16:19 | 3,300.00 | 3,300.00 | 3,296.00 | 3,296.00 | 0.2K |
| 16:22 | 3,300.00 | 3,302.00 | 3,300.00 | 3,300.00 | 0.8K |
| 16:25 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.3K |
| 16:26 | 3,301.00 | 3,301.00 | 3,300.00 | 3,300.00 | 0.5K |
| 16:27 | 3,300.00 | 3,302.00 | 3,300.00 | 3,302.00 | 0.3K |
| 16:29 | 3,302.00 | 3,306.00 | 3,302.00 | 3,306.00 | 0.4K |
| 16:35 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 42.4K |