3,220.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 3,136.00 | 3,150.00 | 3,136.00 | 3,150.00 | 0.8K |
| 08:02 | 3,138.00 | 3,142.00 | 3,138.00 | 3,142.00 | 0.0K |
| 08:03 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 08:04 | 3,150.00 | 3,152.00 | 3,150.00 | 3,152.00 | 0.0K |
| 08:07 | 3,152.00 | 3,158.00 | 3,152.00 | 3,158.00 | 0.2K |
| 08:08 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 08:10 | 3,152.00 | 3,152.00 | 3,148.00 | 3,148.00 | 0.4K |
| 08:11 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 08:12 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 08:13 | 3,152.00 | 3,152.00 | 3,140.98 | 3,140.98 | 0.5K |
| 08:14 | 3,148.00 | 3,148.00 | 3,140.00 | 3,140.00 | 0.1K |
| 08:21 | 3,144.00 | 3,144.00 | 3,140.00 | 3,140.00 | 0.0K |
| 08:23 | 3,143.77 | 3,143.77 | 3,143.77 | 3,143.77 | 0.0K |
| 08:28 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.2K |
| 08:30 | 3,140.00 | 3,140.00 | 3,138.00 | 3,138.00 | 0.2K |
| 08:36 | 3,135.24 | 3,135.24 | 3,135.24 | 3,135.24 | 0.1K |
| 08:37 | 3,134.00 | 3,134.00 | 3,130.00 | 3,130.00 | 0.1K |
| 08:39 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 08:42 | 3,129.99 | 3,129.99 | 3,129.99 | 3,129.99 | 0.2K |
| 08:43 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.1K |
| 08:44 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 08:45 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.4K |
| 08:46 | 3,126.35 | 3,126.35 | 3,126.35 | 3,126.35 | 0.2K |
| 08:47 | 3,121.62 | 3,121.62 | 3,121.62 | 3,121.62 | 0.1K |
| 08:49 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 08:53 | 3,120.76 | 3,120.76 | 3,120.76 | 3,120.76 | 0.2K |
| 08:54 | 3,121.03 | 3,121.03 | 3,121.03 | 3,121.03 | 0.1K |
| 08:55 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 08:57 | 3,122.34 | 3,124.00 | 3,116.00 | 3,116.00 | 0.6K |
| 08:58 | 3,116.00 | 3,120.00 | 3,116.00 | 3,120.00 | 0.1K |
| 09:07 | 3,121.88 | 3,121.88 | 3,121.88 | 3,121.88 | 0.3K |
| 09:10 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 09:15 | 3,118.81 | 3,118.81 | 3,116.00 | 3,118.00 | 2.0K |
| 09:16 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 09:17 | 3,122.00 | 3,122.00 | 3,120.00 | 3,120.00 | 0.3K |
| 09:18 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 09:19 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 09:24 | 3,120.04 | 3,120.04 | 3,120.04 | 3,120.04 | 0.1K |
| 09:26 | 3,120.00 | 3,122.00 | 3,120.00 | 3,121.84 | 0.4K |
| 09:27 | 3,122.52 | 3,122.52 | 3,122.52 | 3,122.52 | 0.3K |
| 09:29 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.2K |
| 09:30 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.4K |
| 09:31 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 10.0K |
| 09:34 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 09:36 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 09:37 | 3,124.00 | 3,124.00 | 3,118.00 | 3,118.00 | 0.4K |
| 09:41 | 3,116.00 | 3,118.00 | 3,116.00 | 3,118.00 | 0.3K |
| 09:43 | 3,118.00 | 3,118.00 | 3,114.00 | 3,115.00 | 0.4K |
| 09:44 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 09:45 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 09:52 | 3,112.00 | 3,112.00 | 3,100.00 | 3,106.00 | 2.5K |
| 09:53 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 09:54 | 3,112.00 | 3,112.00 | 3,110.00 | 3,110.57 | 0.7K |
| 09:56 | 3,112.00 | 3,112.00 | 3,106.00 | 3,106.00 | 0.0K |
| 09:57 | 3,112.00 | 3,112.00 | 3,106.00 | 3,110.00 | 0.0K |
| 09:58 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 10:00 | 3,108.93 | 3,108.93 | 3,108.93 | 3,108.93 | 0.0K |
| 10:01 | 3,112.00 | 3,114.00 | 3,112.00 | 3,114.00 | 0.0K |
| 10:03 | 3,110.00 | 3,110.00 | 3,108.00 | 3,108.00 | 0.1K |
| 10:08 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.4K |
| 10:09 | 3,106.69 | 3,106.69 | 3,105.21 | 3,105.21 | 1.4K |
| 10:11 | 3,107.55 | 3,107.55 | 3,107.55 | 3,107.55 | 0.3K |
| 10:12 | 3,105.46 | 3,105.46 | 3,105.46 | 3,105.46 | 0.8K |
| 10:15 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 10:16 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.3K |
| 10:17 | 3,110.00 | 3,110.00 | 3,106.00 | 3,108.00 | 0.3K |
| 10:22 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 10:23 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.3K |
| 10:24 | 3,104.00 | 3,104.00 | 3,103.00 | 3,103.00 | 0.5K |
| 10:25 | 3,102.32 | 3,106.00 | 3,102.32 | 3,106.00 | 0.2K |
| 10:28 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 10:31 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 10:45 | 3,100.00 | 3,100.00 | 3,096.00 | 3,098.00 | 2.6K |
| 10:46 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 10:48 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 10:51 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.6K |
| 10:52 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 10:53 | 3,100.00 | 3,100.00 | 3,096.00 | 3,096.00 | 0.0K |
| 10:55 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.2K |
| 10:56 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.9K |
| 10:57 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 10:59 | 3,097.98 | 3,097.98 | 3,097.98 | 3,097.98 | 0.0K |
| 11:02 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 11:03 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 11:06 | 3,097.99 | 3,097.99 | 3,097.00 | 3,097.00 | 0.1K |
| 11:07 | 3,096.00 | 3,096.00 | 3,095.77 | 3,095.77 | 0.5K |
| 11:09 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.2K |
| 11:15 | 3,096.00 | 3,096.00 | 3,095.97 | 3,095.97 | 0.1K |
| 11:17 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 11:18 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 11:21 | 3,096.00 | 3,096.00 | 3,094.00 | 3,094.00 | 4.5K |
| 11:22 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.1K |
| 11:25 | 3,094.83 | 3,094.83 | 3,089.15 | 3,089.15 | 0.9K |
| 11:27 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 11:28 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 11:31 | 3,088.91 | 3,088.91 | 3,088.91 | 3,088.91 | 0.2K |
| 11:37 | 3,092.00 | 3,096.00 | 3,092.00 | 3,096.00 | 0.6K |
| 11:38 | 3,092.00 | 3,092.00 | 3,090.00 | 3,090.00 | 0.4K |
| 11:43 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 11:44 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 11:45 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.4K |
| 11:46 | 3,094.00 | 3,094.00 | 3,091.80 | 3,091.80 | 0.0K |
| 11:48 | 3,092.00 | 3,092.00 | 3,088.00 | 3,088.00 | 0.8K |
| 11:49 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 11:53 | 3,088.00 | 3,092.00 | 3,088.00 | 3,090.00 | 0.2K |
| 11:54 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 11:55 | 3,090.00 | 3,090.00 | 3,086.00 | 3,086.00 | 0.7K |
| 11:58 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 12:01 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 12:08 | 3,085.94 | 3,085.94 | 3,082.00 | 3,082.00 | 0.3K |
| 12:09 | 3,082.00 | 3,083.00 | 3,082.00 | 3,083.00 | 0.1K |
| 12:11 | 3,083.56 | 3,083.56 | 3,083.56 | 3,083.56 | 0.0K |
| 12:14 | 3,088.00 | 3,088.00 | 3,084.00 | 3,084.00 | 0.5K |
| 12:15 | 3,084.00 | 3,086.00 | 3,084.00 | 3,084.31 | 0.5K |
| 12:16 | 3,082.00 | 3,084.00 | 3,082.00 | 3,084.00 | 0.4K |
| 12:17 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.2K |
| 12:21 | 3,084.30 | 3,084.30 | 3,084.30 | 3,084.30 | 0.0K |
| 12:25 | 3,086.00 | 3,086.00 | 3,078.00 | 3,084.00 | 1.6K |
| 12:26 | 3,086.00 | 3,086.00 | 3,085.78 | 3,085.78 | 0.4K |
| 12:30 | 3,086.52 | 3,086.52 | 3,086.00 | 3,086.00 | 0.5K |
| 12:34 | 3,085.18 | 3,085.18 | 3,085.18 | 3,085.18 | 0.0K |
| 12:38 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 12:39 | 3,088.00 | 3,088.00 | 3,084.00 | 3,084.00 | 1.0K |
| 12:40 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 12:45 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 12:57 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 12:59 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 13:00 | 3,083.00 | 3,088.00 | 3,080.00 | 3,086.00 | 1.0K |
| 13:01 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 13:02 | 3,088.59 | 3,088.59 | 3,086.00 | 3,086.00 | 0.1K |
| 13:03 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 13:04 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 13:05 | 3,090.00 | 3,090.00 | 3,086.00 | 3,090.00 | 1.6K |
| 13:06 | 3,092.00 | 3,092.00 | 3,090.00 | 3,090.00 | 0.1K |
| 13:07 | 3,091.00 | 3,091.00 | 3,091.00 | 3,091.00 | 0.0K |
| 13:08 | 3,092.00 | 3,092.00 | 3,090.00 | 3,090.00 | 0.6K |
| 13:10 | 3,094.00 | 3,094.00 | 3,092.00 | 3,092.00 | 0.4K |
| 13:15 | 3,090.00 | 3,094.00 | 3,090.00 | 3,094.00 | 0.4K |
| 13:16 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 13:17 | 3,098.00 | 3,098.00 | 3,096.00 | 3,096.00 | 0.6K |
| 13:18 | 3,098.00 | 3,098.00 | 3,092.00 | 3,094.00 | 0.6K |
| 13:23 | 3,096.52 | 3,096.52 | 3,096.52 | 3,096.52 | 0.5K |
| 13:26 | 3,096.31 | 3,096.31 | 3,096.31 | 3,096.31 | 0.2K |
| 13:27 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 13:30 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 13:33 | 3,104.00 | 3,104.00 | 3,100.00 | 3,100.00 | 0.6K |
| 13:37 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 13:45 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.4K |
| 13:48 | 3,102.00 | 3,102.00 | 3,100.00 | 3,102.00 | 3.1K |
| 13:49 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.4K |
| 13:55 | 3,119.50 | 3,119.50 | 3,119.50 | 3,119.50 | 3.0K |
| 13:57 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:58 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:00 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.3K |
| 14:02 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:03 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:12 | 3,112.01 | 3,112.01 | 3,112.01 | 3,112.01 | 3.3K |
| 14:14 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.3K |
| 14:16 | 3,110.59 | 3,112.00 | 3,110.59 | 3,112.00 | 0.1K |
| 14:18 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 14:23 | 3,106.00 | 3,106.00 | 3,102.00 | 3,102.00 | 0.6K |
| 14:24 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.6K |
| 14:28 | 3,100.00 | 3,104.00 | 3,092.00 | 3,092.00 | 7.2K |
| 14:29 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 1.5K |
| 14:31 | 3,102.00 | 3,104.07 | 3,102.00 | 3,104.07 | 0.4K |
| 14:35 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.4K |
| 14:37 | 3,112.00 | 3,116.00 | 3,112.00 | 3,116.00 | 0.2K |
| 14:38 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 14:40 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 14:41 | 3,112.00 | 3,114.00 | 3,112.00 | 3,114.00 | 0.1K |
| 14:44 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 14:45 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 14:47 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.2K |
| 14:48 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.1K |
| 14:50 | 3,123.53 | 3,123.53 | 3,123.53 | 3,123.53 | 3.0K |
| 14:56 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:59 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 15:02 | 3,122.00 | 3,130.00 | 3,120.00 | 3,130.00 | 1.7K |
| 15:03 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 15:04 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.1K |
| 15:05 | 3,130.00 | 3,130.00 | 3,126.00 | 3,126.00 | 1.2K |
| 15:12 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 15:14 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 15:15 | 3,124.00 | 3,125.00 | 3,124.00 | 3,125.00 | 0.1K |
| 15:16 | 3,128.00 | 3,132.00 | 3,128.00 | 3,132.00 | 0.9K |
| 15:17 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.4K |
| 15:18 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 15:19 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.5K |
| 15:20 | 3,134.91 | 3,134.91 | 3,134.91 | 3,134.91 | 1.0K |
| 15:22 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.2K |
| 15:25 | 3,133.36 | 3,133.36 | 3,133.36 | 3,133.36 | 0.0K |
| 15:31 | 3,134.76 | 3,136.00 | 3,134.76 | 3,136.00 | 0.5K |
| 15:36 | 3,134.00 | 3,136.00 | 3,134.00 | 3,136.00 | 0.3K |
| 15:40 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.8K |
| 15:41 | 3,130.00 | 3,133.09 | 3,130.00 | 3,132.22 | 0.6K |
| 15:43 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 15:45 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.2K |
| 15:49 | 3,132.00 | 3,132.00 | 3,130.00 | 3,130.00 | 0.2K |
| 15:50 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 15:51 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 15:54 | 3,133.12 | 3,133.12 | 3,133.12 | 3,133.12 | 0.0K |
| 16:02 | 3,130.00 | 3,130.00 | 3,128.00 | 3,128.00 | 1.5K |
| 16:08 | 3,130.00 | 3,132.00 | 3,130.00 | 3,130.00 | 0.9K |
| 16:10 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 0.2K |
| 16:13 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.3K |
| 16:15 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 16:16 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.1K |
| 16:17 | 3,131.14 | 3,131.14 | 3,131.14 | 3,131.14 | 2.9K |
| 16:18 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.4K |
| 16:19 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 16:21 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 16:25 | 3,132.84 | 3,132.84 | 3,132.84 | 3,132.84 | 0.2K |
| 16:26 | 3,132.68 | 3,132.68 | 3,130.00 | 3,130.00 | 0.3K |
| 16:27 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.2K |
| 16:28 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 16:29 | 3,130.00 | 3,130.00 | 3,120.00 | 3,120.00 | 1.6K |
| 16:35 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 35.2K |