3,220.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 1.8K |
| 08:01 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.3K |
| 08:02 | 3,093.71 | 3,093.71 | 3,093.71 | 3,093.71 | 0.0K |
| 08:03 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.5K |
| 08:05 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 08:06 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 08:08 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 08:10 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 08:11 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 08:12 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 08:13 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 08:15 | 3,108.00 | 3,108.65 | 3,107.48 | 3,108.65 | 0.6K |
| 08:16 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.3K |
| 08:21 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 08:23 | 3,111.86 | 3,111.86 | 3,111.86 | 3,111.86 | 0.2K |
| 08:24 | 3,113.99 | 3,113.99 | 3,113.99 | 3,113.99 | 0.0K |
| 08:25 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 08:27 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 08:28 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 08:35 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 08:40 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 08:44 | 3,112.00 | 3,112.00 | 3,110.00 | 3,110.00 | 0.1K |
| 08:47 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 08:48 | 3,108.80 | 3,108.80 | 3,108.80 | 3,108.80 | 0.2K |
| 08:49 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 08:51 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 08:55 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.4K |
| 09:01 | 3,114.00 | 3,116.78 | 3,114.00 | 3,116.00 | 1.2K |
| 09:04 | 3,116.00 | 3,116.00 | 3,114.00 | 3,114.00 | 1.0K |
| 09:07 | 3,114.00 | 3,114.00 | 3,112.00 | 3,112.00 | 0.6K |
| 09:22 | 3,111.24 | 3,111.24 | 3,111.24 | 3,111.24 | 0.5K |
| 09:23 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 1.3K |
| 09:27 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 09:35 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 09:39 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.3K |
| 09:42 | 3,110.00 | 3,116.00 | 3,110.00 | 3,116.00 | 0.1K |
| 09:52 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 09:53 | 3,114.77 | 3,114.77 | 3,114.77 | 3,114.77 | 0.1K |
| 09:58 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.2K |
| 09:59 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 10:06 | 3,114.78 | 3,114.78 | 3,114.78 | 3,114.78 | 1.0K |
| 10:11 | 3,104.00 | 3,104.00 | 3,103.51 | 3,103.51 | 2.5K |
| 10:12 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 10:13 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 10:23 | 3,110.38 | 3,110.38 | 3,110.38 | 3,110.38 | 0.1K |
| 10:24 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 10:28 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 10:29 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.3K |
| 10:32 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 10:40 | 3,114.00 | 3,114.38 | 3,114.00 | 3,114.38 | 0.8K |
| 10:43 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 10:45 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.5K |
| 10:46 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 10:50 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 10:52 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.4K |
| 10:56 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 10:57 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 11:01 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 11:03 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 11:08 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.9K |
| 11:10 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.1K |
| 11:14 | 3,120.00 | 3,120.00 | 3,114.00 | 3,114.00 | 0.4K |
| 11:15 | 3,113.14 | 3,113.14 | 3,113.14 | 3,113.14 | 0.1K |
| 11:16 | 3,116.00 | 3,119.57 | 3,116.00 | 3,116.00 | 1.0K |
| 11:24 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 11:25 | 3,116.27 | 3,116.27 | 3,116.27 | 3,116.27 | 0.1K |
| 11:30 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 11:31 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 11:32 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.2K |
| 11:35 | 3,114.28 | 3,114.28 | 3,114.28 | 3,114.28 | 0.3K |
| 11:36 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.4K |
| 11:37 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 11:38 | 3,113.42 | 3,113.42 | 3,113.42 | 3,113.42 | 0.1K |
| 11:50 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:51 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.2K |
| 11:56 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 12:00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.5K |
| 12:04 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 12:05 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 2.3K |
| 12:06 | 3,124.00 | 3,126.00 | 3,124.00 | 3,126.00 | 0.5K |
| 12:07 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 12:09 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 0.1K |
| 12:10 | 3,119.50 | 3,119.50 | 3,119.50 | 3,119.50 | 0.0K |
| 12:13 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:19 | 3,124.00 | 3,124.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:21 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 12:23 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.2K |
| 12:26 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.3K |
| 12:28 | 3,120.45 | 3,120.45 | 3,120.45 | 3,120.45 | 0.5K |
| 12:33 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 12:37 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.2K |
| 12:38 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 12:40 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 12:41 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:42 | 3,120.57 | 3,120.57 | 3,120.57 | 3,120.57 | 0.3K |
| 12:43 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 12:44 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:47 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 12:48 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:49 | 3,118.00 | 3,118.00 | 3,116.00 | 3,118.00 | 0.2K |
| 12:51 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 12:53 | 3,121.93 | 3,121.93 | 3,121.93 | 3,121.93 | 0.0K |
| 12:55 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 13:03 | 3,120.95 | 3,120.95 | 3,116.00 | 3,118.65 | 0.8K |
| 13:04 | 3,114.00 | 3,114.00 | 3,112.00 | 3,112.00 | 0.2K |
| 13:08 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 13:09 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.3K |
| 13:19 | 3,114.00 | 3,118.00 | 3,114.00 | 3,118.00 | 0.3K |
| 13:20 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 13:21 | 3,114.00 | 3,114.00 | 3,112.00 | 3,112.00 | 0.8K |
| 13:23 | 3,115.19 | 3,115.19 | 3,115.19 | 3,115.19 | 0.0K |
| 13:27 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 0.0K |
| 13:29 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.3K |
| 13:34 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 1.3K |
| 13:35 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:36 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:40 | 3,112.00 | 3,112.00 | 3,110.00 | 3,110.00 | 0.3K |
| 13:51 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.4K |
| 13:52 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:55 | 3,111.00 | 3,111.00 | 3,108.00 | 3,108.00 | 0.2K |
| 13:57 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 13:59 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 14:01 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:02 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 14:03 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 14:04 | 3,110.00 | 3,110.00 | 3,104.00 | 3,104.00 | 0.6K |
| 14:11 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.6K |
| 14:13 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 14:14 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 14:17 | 3,106.00 | 3,106.00 | 3,104.00 | 3,104.00 | 0.2K |
| 14:18 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 14:19 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 14:21 | 3,104.35 | 3,104.35 | 3,104.35 | 3,104.35 | 3.3K |
| 14:22 | 3,104.00 | 3,104.00 | 3,102.00 | 3,102.00 | 0.2K |
| 14:25 | 3,102.00 | 3,106.00 | 3,102.00 | 3,106.00 | 1.4K |
| 14:26 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 14:29 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 14:30 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 14:36 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.2K |
| 14:37 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.3K |
| 14:42 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 14:43 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.2K |
| 14:45 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 14:46 | 3,106.00 | 3,106.00 | 3,104.00 | 3,104.00 | 0.8K |
| 14:47 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 14:49 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 14:53 | 3,104.36 | 3,104.36 | 3,104.36 | 3,104.36 | 0.1K |
| 14:54 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 14:58 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 14:59 | 3,112.00 | 3,112.00 | 3,110.00 | 3,112.00 | 0.9K |
| 15:03 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.7K |
| 15:07 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.2K |
| 15:08 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.4K |
| 15:09 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.3K |
| 15:10 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 15:14 | 3,113.86 | 3,113.86 | 3,113.86 | 3,113.86 | 0.2K |
| 15:16 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.2K |
| 15:17 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.2K |
| 15:18 | 3,111.00 | 3,111.61 | 3,111.00 | 3,111.61 | 0.0K |
| 15:25 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.2K |
| 15:29 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 15:30 | 3,112.00 | 3,112.00 | 3,110.00 | 3,110.00 | 1.1K |
| 15:31 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 15:32 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 15:33 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 15:34 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 15:38 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.5K |
| 15:43 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.5K |
| 15:44 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 15:48 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.2K |
| 15:50 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.1K |
| 15:54 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.6K |
| 15:57 | 3,114.00 | 3,114.00 | 3,112.00 | 3,112.00 | 0.6K |
| 16:00 | 3,114.00 | 3,114.00 | 3,112.00 | 3,112.00 | 0.4K |
| 16:01 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.3K |
| 16:05 | 3,109.62 | 3,109.62 | 3,109.62 | 3,109.62 | 0.0K |
| 16:07 | 3,112.00 | 3,112.00 | 3,108.00 | 3,108.00 | 0.2K |
| 16:08 | 3,106.00 | 3,108.00 | 3,106.00 | 3,108.00 | 0.6K |
| 16:13 | 3,110.00 | 3,110.00 | 3,106.00 | 3,110.00 | 1.0K |
| 16:19 | 3,108.00 | 3,108.00 | 3,104.00 | 3,104.00 | 0.4K |
| 16:20 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 16:21 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 16:22 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.6K |
| 16:23 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.5K |
| 16:25 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.4K |
| 16:27 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.6K |
| 16:28 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 16:29 | 3,104.00 | 3,104.00 | 3,098.00 | 3,098.00 | 0.5K |
| 16:35 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 49.3K |