3,170.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 3,350.00 | 3,350.00 | 3,333.50 | 3,333.50 | 0.3K |
| 08:01 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 08:03 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 08:05 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 08:06 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 08:07 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 08:09 | 3,322.00 | 3,322.00 | 3,320.00 | 3,320.00 | 0.3K |
| 08:11 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 3.8K |
| 08:12 | 3,314.00 | 3,314.00 | 3,310.00 | 3,310.00 | 0.2K |
| 08:18 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 08:20 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 08:21 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.2K |
| 08:23 | 3,308.00 | 3,308.00 | 3,306.00 | 3,306.00 | 0.1K |
| 08:26 | 3,308.00 | 3,308.00 | 3,304.00 | 3,304.00 | 0.1K |
| 08:28 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 08:31 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 08:32 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 08:33 | 3,308.00 | 3,309.50 | 3,306.00 | 3,306.00 | 0.2K |
| 08:36 | 3,310.00 | 3,312.00 | 3,310.00 | 3,310.00 | 0.4K |
| 08:37 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 08:38 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 08:40 | 3,308.00 | 3,308.00 | 3,306.00 | 3,306.00 | 0.1K |
| 08:48 | 3,307.96 | 3,307.96 | 3,307.96 | 3,307.96 | 0.0K |
| 08:49 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 08:54 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.2K |
| 08:57 | 3,307.98 | 3,307.98 | 3,307.98 | 3,307.98 | 0.0K |
| 08:58 | 3,307.28 | 3,308.00 | 3,307.28 | 3,308.00 | 0.1K |
| 09:00 | 3,306.00 | 3,306.00 | 3,304.00 | 3,306.00 | 0.4K |
| 09:01 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 09:02 | 3,307.96 | 3,307.96 | 3,304.00 | 3,304.00 | 0.0K |
| 09:04 | 3,305.99 | 3,305.99 | 3,305.99 | 3,305.99 | 0.0K |
| 09:07 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 09:08 | 3,308.00 | 3,308.00 | 3,304.00 | 3,304.00 | 0.1K |
| 09:14 | 3,302.00 | 3,302.00 | 3,296.00 | 3,296.00 | 0.3K |
| 09:15 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 09:16 | 3,299.96 | 3,302.00 | 3,299.96 | 3,302.00 | 0.3K |
| 09:17 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:20 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 09:29 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 09:34 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 09:38 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 09:42 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 09:44 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.2K |
| 09:45 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:49 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 09:50 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 10:01 | 3,299.09 | 3,299.09 | 3,299.09 | 3,299.09 | 0.0K |
| 10:03 | 3,298.00 | 3,300.00 | 3,298.00 | 3,298.00 | 0.1K |
| 10:06 | 3,298.00 | 3,302.00 | 3,298.00 | 3,302.00 | 0.3K |
| 10:10 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:14 | 3,301.31 | 3,301.31 | 3,301.31 | 3,301.31 | 0.2K |
| 10:15 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:16 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:19 | 3,302.00 | 3,302.00 | 3,301.00 | 3,301.00 | 0.1K |
| 10:21 | 3,301.20 | 3,302.00 | 3,301.20 | 3,302.00 | 0.3K |
| 10:24 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:25 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 10:26 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:27 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:28 | 3,300.50 | 3,300.50 | 3,300.50 | 3,300.50 | 0.1K |
| 10:30 | 3,302.00 | 3,304.00 | 3,302.00 | 3,304.00 | 0.0K |
| 10:32 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 10:41 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.3K |
| 10:43 | 3,300.46 | 3,300.46 | 3,300.00 | 3,300.00 | 0.3K |
| 10:46 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 10:52 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 10:58 | 3,298.00 | 3,298.54 | 3,297.66 | 3,297.66 | 0.9K |
| 10:59 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 11:01 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.3K |
| 11:06 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 11:09 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 0.0K |
| 11:13 | 3,300.70 | 3,300.70 | 3,300.70 | 3,300.70 | 0.5K |
| 11:17 | 3,301.43 | 3,302.00 | 3,301.43 | 3,302.00 | 0.0K |
| 11:23 | 3,300.70 | 3,300.70 | 3,300.70 | 3,300.70 | 0.3K |
| 11:24 | 3,304.00 | 3,306.00 | 3,304.00 | 3,306.00 | 0.3K |
| 11:34 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 11:35 | 3,305.08 | 3,305.08 | 3,305.08 | 3,305.08 | 0.1K |
| 11:39 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 2.1K |
| 11:41 | 3,310.00 | 3,320.00 | 3,310.00 | 3,318.00 | 5.0K |
| 11:42 | 3,318.00 | 3,318.00 | 3,316.00 | 3,316.00 | 0.3K |
| 11:46 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 11:47 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 11:50 | 3,316.00 | 3,316.00 | 3,314.00 | 3,314.00 | 0.1K |
| 11:51 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 11:56 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 12:00 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 12:03 | 3,330.00 | 3,330.00 | 3,326.00 | 3,328.00 | 2.7K |
| 12:05 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 12:09 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 12:11 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 12:14 | 3,324.54 | 3,324.54 | 3,324.54 | 3,324.54 | 0.0K |
| 12:18 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 12:19 | 3,324.00 | 3,326.00 | 3,324.00 | 3,326.00 | 0.2K |
| 12:20 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 12:21 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.1K |
| 12:22 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.1K |
| 12:23 | 3,324.00 | 3,324.00 | 3,322.00 | 3,322.00 | 0.0K |
| 12:29 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 12:38 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 12:43 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.3K |
| 12:46 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 12:48 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 12:49 | 3,332.00 | 3,334.00 | 3,332.00 | 3,334.00 | 0.2K |
| 12:51 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.2K |
| 12:52 | 3,332.74 | 3,332.74 | 3,332.74 | 3,332.74 | 0.1K |
| 13:00 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 13:02 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 13:04 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:09 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:10 | 3,332.00 | 3,332.00 | 3,328.00 | 3,328.00 | 0.0K |
| 13:12 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.2K |
| 13:13 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 13:15 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:16 | 3,332.00 | 3,332.00 | 3,331.20 | 3,331.20 | 0.1K |
| 13:18 | 3,332.00 | 3,332.00 | 3,330.00 | 3,330.00 | 0.9K |
| 13:19 | 3,330.00 | 3,331.37 | 3,330.00 | 3,331.37 | 0.2K |
| 13:20 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.4K |
| 13:26 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 13:27 | 3,334.00 | 3,334.00 | 3,331.20 | 3,331.20 | 0.1K |
| 13:31 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:32 | 3,332.20 | 3,332.20 | 3,330.00 | 3,330.00 | 0.1K |
| 13:37 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 13:38 | 3,334.00 | 3,334.00 | 3,331.00 | 3,331.00 | 0.0K |
| 13:40 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.3K |
| 13:41 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:43 | 3,330.00 | 3,330.00 | 3,326.00 | 3,326.00 | 3.5K |
| 13:46 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 13:47 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.2K |
| 13:48 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.1K |
| 13:49 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 13:50 | 3,320.00 | 3,326.00 | 3,320.00 | 3,326.00 | 0.0K |
| 13:54 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 13:55 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.6K |
| 14:05 | 3,330.00 | 3,330.00 | 3,328.26 | 3,328.26 | 0.1K |
| 14:06 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 14:08 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 14:12 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 14:13 | 3,330.00 | 3,332.00 | 3,330.00 | 3,332.00 | 0.1K |
| 14:14 | 3,328.00 | 3,328.20 | 3,328.00 | 3,328.20 | 0.5K |
| 14:17 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 14:29 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.5K |
| 14:30 | 3,330.00 | 3,332.00 | 3,330.00 | 3,332.00 | 0.2K |
| 14:31 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 14:32 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 4.8K |
| 14:33 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 14:34 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 14:35 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 14:36 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 14:37 | 3,330.00 | 3,332.00 | 3,328.00 | 3,328.00 | 0.9K |
| 14:39 | 3,328.00 | 3,332.00 | 3,328.00 | 3,328.00 | 0.1K |
| 14:41 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 14:42 | 3,328.00 | 3,330.00 | 3,328.00 | 3,330.00 | 0.9K |
| 14:43 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 14:44 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.4K |
| 14:47 | 3,332.00 | 3,332.00 | 3,330.00 | 3,331.55 | 2.7K |
| 14:48 | 3,330.00 | 3,330.00 | 3,329.00 | 3,329.00 | 1.5K |
| 14:49 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 14:52 | 3,328.00 | 3,332.00 | 3,328.00 | 3,328.00 | 3.1K |
| 14:53 | 3,332.00 | 3,333.00 | 3,332.00 | 3,333.00 | 0.7K |
| 14:54 | 3,334.00 | 3,334.00 | 3,332.00 | 3,332.00 | 0.3K |
| 14:56 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.3K |
| 14:57 | 3,334.00 | 3,336.00 | 3,334.00 | 3,336.00 | 0.6K |
| 15:00 | 3,338.00 | 3,338.00 | 3,336.04 | 3,336.04 | 0.1K |
| 15:04 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 15:06 | 3,340.00 | 3,342.00 | 3,340.00 | 3,342.00 | 0.3K |
| 15:08 | 3,342.00 | 3,342.48 | 3,342.00 | 3,342.48 | 0.1K |
| 15:11 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 15:16 | 3,342.48 | 3,342.48 | 3,342.48 | 3,342.48 | 0.1K |
| 15:17 | 3,347.23 | 3,347.23 | 3,347.23 | 3,347.23 | 1.4K |
| 15:18 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.0K |
| 15:19 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 15:20 | 3,346.00 | 3,349.24 | 3,346.00 | 3,349.24 | 0.1K |
| 15:21 | 3,350.00 | 3,352.00 | 3,350.00 | 3,352.00 | 0.2K |
| 15:22 | 3,349.06 | 3,349.06 | 3,349.06 | 3,349.06 | 0.0K |
| 15:26 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 15:28 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.2K |
| 15:29 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 1.6K |
| 15:30 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.1K |
| 15:31 | 3,350.00 | 3,350.00 | 3,348.00 | 3,348.00 | 0.7K |
| 15:32 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 15:33 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.4K |
| 15:34 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 15:35 | 3,346.00 | 3,346.00 | 3,344.00 | 3,344.00 | 0.3K |
| 15:36 | 3,344.50 | 3,344.50 | 3,342.00 | 3,342.00 | 0.1K |
| 15:37 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 15:38 | 3,342.53 | 3,342.53 | 3,342.00 | 3,342.00 | 0.3K |
| 15:45 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.4K |
| 15:49 | 3,343.06 | 3,343.06 | 3,343.06 | 3,343.06 | 0.2K |
| 15:56 | 3,342.00 | 3,344.00 | 3,342.00 | 3,344.00 | 0.2K |
| 15:57 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | 0.0K |
| 15:58 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 1.3K |
| 16:00 | 3,340.00 | 3,342.00 | 3,340.00 | 3,342.00 | 0.0K |
| 16:01 | 3,340.00 | 3,340.00 | 3,338.00 | 3,338.00 | 0.4K |
| 16:03 | 3,342.00 | 3,346.00 | 3,340.00 | 3,346.00 | 0.5K |
| 16:05 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.3K |
| 16:06 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 16:07 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 16:08 | 3,344.00 | 3,348.00 | 3,344.00 | 3,348.00 | 0.0K |
| 16:09 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 16:10 | 3,348.00 | 3,350.00 | 3,348.00 | 3,350.00 | 0.2K |
| 16:11 | 3,348.04 | 3,348.04 | 3,348.04 | 3,348.04 | 0.1K |
| 16:12 | 3,352.00 | 3,352.72 | 3,352.00 | 3,352.72 | 0.3K |
| 16:14 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 16:15 | 3,352.00 | 3,352.00 | 3,348.00 | 3,348.00 | 1.0K |
| 16:16 | 3,348.00 | 3,350.48 | 3,348.00 | 3,350.48 | 0.5K |
| 16:17 | 3,348.00 | 3,351.00 | 3,348.00 | 3,348.00 | 0.1K |
| 16:18 | 3,352.00 | 3,352.00 | 3,346.00 | 3,346.00 | 0.3K |
| 16:19 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 16:20 | 3,348.06 | 3,348.06 | 3,348.00 | 3,348.00 | 0.3K |
| 16:23 | 3,344.00 | 3,344.00 | 3,342.00 | 3,342.00 | 0.1K |
| 16:24 | 3,346.00 | 3,346.00 | 3,342.00 | 3,344.00 | 0.2K |
| 16:26 | 3,338.00 | 3,342.00 | 3,338.00 | 3,340.00 | 0.8K |
| 16:27 | 3,340.00 | 3,344.00 | 3,340.00 | 3,344.00 | 0.0K |
| 16:28 | 3,340.00 | 3,341.00 | 3,340.00 | 3,341.00 | 0.5K |
| 16:29 | 3,344.00 | 3,344.00 | 3,340.00 | 3,344.00 | 1.2K |
| 16:35 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 40.6K |