3,182.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 3,396.00 | 3,396.00 | 3,386.00 | 3,386.00 | 0.3K |
| 08:01 | 3,392.00 | 3,394.00 | 3,392.00 | 3,394.00 | 0.2K |
| 08:03 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.1K |
| 08:04 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 08:05 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 08:07 | 3,402.00 | 3,404.00 | 3,402.00 | 3,404.00 | 0.2K |
| 08:10 | 3,410.00 | 3,410.00 | 3,408.00 | 3,408.00 | 0.1K |
| 08:11 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 08:13 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.3K |
| 08:14 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 08:16 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:18 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 08:20 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 08:21 | 3,402.10 | 3,402.10 | 3,402.10 | 3,402.10 | 0.0K |
| 08:27 | 3,402.00 | 3,406.00 | 3,402.00 | 3,406.00 | 0.3K |
| 08:28 | 3,406.00 | 3,406.00 | 3,404.00 | 3,404.00 | 0.1K |
| 08:31 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 08:34 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 08:37 | 3,401.81 | 3,402.00 | 3,401.81 | 3,402.00 | 1.3K |
| 08:39 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.5K |
| 08:41 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 08:46 | 3,402.00 | 3,408.00 | 3,402.00 | 3,408.00 | 0.3K |
| 08:52 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.4K |
| 08:58 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.2K |
| 08:59 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 09:03 | 3,406.00 | 3,406.00 | 3,394.00 | 3,394.00 | 2.2K |
| 09:10 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.3K |
| 09:11 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 09:12 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 09:16 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 09:18 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:20 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:23 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.2K |
| 09:35 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 09:36 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.4K |
| 09:37 | 3,394.00 | 3,396.00 | 3,394.00 | 3,396.00 | 0.5K |
| 09:40 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 09:42 | 3,398.36 | 3,400.00 | 3,398.36 | 3,400.00 | 0.1K |
| 09:46 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 09:48 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.1K |
| 09:49 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 09:50 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 0.1K |
| 09:55 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 09:58 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:59 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 0.0K |
| 10:00 | 3,406.00 | 3,406.00 | 3,402.00 | 3,402.00 | 0.5K |
| 10:01 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 10:03 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 10:04 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 10:07 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.0K |
| 10:09 | 3,402.50 | 3,402.50 | 3,402.50 | 3,402.50 | 0.0K |
| 10:10 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 10:13 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 10:14 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 10:18 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 10:20 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 10:32 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 0.0K |
| 10:35 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.2K |
| 10:37 | 3,406.30 | 3,406.30 | 3,406.30 | 3,406.30 | 0.1K |
| 10:41 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 10:48 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 0.0K |
| 10:49 | 3,406.23 | 3,406.23 | 3,404.00 | 3,406.00 | 0.3K |
| 10:53 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:00 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 11:02 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:05 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 11:12 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 11:15 | 3,410.00 | 3,410.00 | 3,408.56 | 3,408.56 | 0.1K |
| 11:28 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 11:31 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.5K |
| 11:43 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:47 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:48 | 3,407.12 | 3,407.12 | 3,407.12 | 3,407.12 | 0.1K |
| 11:56 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.1K |
| 11:57 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.6K |
| 12:00 | 3,408.00 | 3,408.00 | 3,406.00 | 3,406.00 | 0.1K |
| 12:02 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 12:05 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 12:09 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 12:21 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 3.4K |
| 12:22 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 12:28 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:32 | 3,406.23 | 3,408.00 | 3,406.23 | 3,408.00 | 0.0K |
| 12:42 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:44 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 12:48 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 13:00 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 13:01 | 3,407.74 | 3,407.74 | 3,407.74 | 3,407.74 | 0.5K |
| 13:02 | 3,408.62 | 3,408.62 | 3,408.62 | 3,408.62 | 0.1K |
| 13:12 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 13:14 | 3,410.00 | 3,412.00 | 3,410.00 | 3,412.00 | 0.6K |
| 13:18 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 13:21 | 3,412.68 | 3,412.68 | 3,412.68 | 3,412.68 | 0.1K |
| 13:26 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 13:27 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 13:28 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 13:32 | 3,415.14 | 3,415.14 | 3,415.14 | 3,415.14 | 0.4K |
| 13:34 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.0K |
| 13:36 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.1K |
| 13:41 | 3,421.57 | 3,421.57 | 3,421.57 | 3,421.57 | 0.4K |
| 13:44 | 3,422.00 | 3,422.00 | 3,422.00 | 3,422.00 | 0.0K |
| 13:54 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 14:01 | 3,418.00 | 3,420.00 | 3,417.00 | 3,417.00 | 1.5K |
| 14:05 | 3,416.00 | 3,416.00 | 3,414.00 | 3,414.00 | 0.6K |
| 14:06 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 14:07 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 14:08 | 3,409.04 | 3,409.04 | 3,409.04 | 3,409.04 | 0.0K |
| 14:09 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 14:13 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 14:16 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 14:18 | 3,411.30 | 3,411.30 | 3,411.30 | 3,411.30 | 0.0K |
| 14:29 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 14:30 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 14:31 | 3,414.00 | 3,414.00 | 3,410.00 | 3,410.00 | 0.6K |
| 14:32 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 14:33 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.3K |
| 14:39 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.2K |
| 14:40 | 3,412.00 | 3,412.00 | 3,410.00 | 3,410.00 | 0.1K |
| 14:43 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 14:44 | 3,406.00 | 3,406.00 | 3,404.00 | 3,404.00 | 0.4K |
| 14:45 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 14:46 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 14:47 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.2K |
| 14:55 | 3,400.00 | 3,402.00 | 3,400.00 | 3,402.00 | 0.5K |
| 15:00 | 3,404.00 | 3,406.00 | 3,404.00 | 3,406.00 | 0.2K |
| 15:02 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 15:09 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 15:11 | 3,406.38 | 3,406.38 | 3,406.38 | 3,406.38 | 0.0K |
| 15:19 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 15:26 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 15:27 | 3,408.00 | 3,408.00 | 3,406.00 | 3,406.00 | 2.2K |
| 15:28 | 3,410.00 | 3,412.00 | 3,410.00 | 3,412.00 | 0.3K |
| 15:32 | 3,410.22 | 3,414.00 | 3,410.22 | 3,414.00 | 0.1K |
| 15:33 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 15:34 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.0K |
| 15:36 | 3,409.69 | 3,409.69 | 3,409.69 | 3,409.69 | 0.0K |
| 15:39 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 15:41 | 3,411.40 | 3,411.40 | 3,411.40 | 3,411.40 | 0.3K |
| 15:42 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 15:46 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 15:50 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.2K |
| 15:56 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 0.0K |
| 15:58 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.0K |
| 16:02 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 16:03 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 1.1K |
| 16:04 | 3,411.00 | 3,411.00 | 3,411.00 | 3,411.00 | 0.0K |
| 16:06 | 3,412.00 | 3,412.00 | 3,410.00 | 3,410.00 | 0.9K |
| 16:09 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.1K |
| 16:10 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 16:11 | 3,410.00 | 3,412.00 | 3,410.00 | 3,412.00 | 0.4K |
| 16:12 | 3,412.00 | 3,412.00 | 3,410.00 | 3,410.00 | 0.3K |
| 16:13 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 16:16 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 16:17 | 3,408.00 | 3,408.00 | 3,408.00 | 3,408.00 | 0.1K |
| 16:18 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 16:19 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.0K |
| 16:20 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.1K |
| 16:24 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 16:26 | 3,404.00 | 3,404.00 | 3,402.15 | 3,402.15 | 0.2K |
| 16:28 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 16:29 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 16:35 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 38.7K |