3,190.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 3,094.00 | 3,094.00 | 3,083.50 | 3,083.50 | 0.4K |
| 08:01 | 3,102.00 | 3,102.00 | 3,098.00 | 3,098.00 | 0.3K |
| 08:02 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.2K |
| 08:03 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.2K |
| 08:05 | 3,098.00 | 3,102.00 | 3,098.00 | 3,102.00 | 0.3K |
| 08:07 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 08:08 | 3,102.00 | 3,102.00 | 3,098.00 | 3,098.00 | 0.4K |
| 08:09 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 08:10 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 08:11 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 08:12 | 3,098.00 | 3,102.00 | 3,098.00 | 3,102.00 | 0.1K |
| 08:13 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 08:14 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 08:16 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 08:17 | 3,108.00 | 3,108.00 | 3,104.00 | 3,104.00 | 0.0K |
| 08:18 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.2K |
| 08:19 | 3,102.00 | 3,102.00 | 3,098.00 | 3,098.00 | 0.0K |
| 08:20 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 08:22 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.2K |
| 08:23 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 08:25 | 3,096.00 | 3,096.00 | 3,094.00 | 3,094.00 | 0.1K |
| 08:27 | 3,094.00 | 3,094.00 | 3,092.03 | 3,092.03 | 1.2K |
| 08:29 | 3,092.00 | 3,092.00 | 3,090.00 | 3,090.00 | 0.1K |
| 08:30 | 3,086.00 | 3,086.00 | 3,080.00 | 3,080.00 | 0.2K |
| 08:31 | 3,078.38 | 3,082.00 | 3,078.38 | 3,082.00 | 0.5K |
| 08:32 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 08:33 | 3,082.76 | 3,082.76 | 3,082.76 | 3,082.76 | 0.1K |
| 08:34 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 08:37 | 3,080.49 | 3,080.49 | 3,080.49 | 3,080.49 | 0.1K |
| 08:38 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.3K |
| 08:40 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.3K |
| 08:42 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.8K |
| 08:43 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 4.5K |
| 08:44 | 3,091.49 | 3,091.49 | 3,091.49 | 3,091.49 | 1.0K |
| 08:45 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 08:46 | 3,089.00 | 3,089.00 | 3,084.00 | 3,084.00 | 0.7K |
| 08:47 | 3,082.04 | 3,085.99 | 3,082.04 | 3,085.99 | 1.0K |
| 08:48 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.1K |
| 08:49 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.2K |
| 08:50 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.1K |
| 08:56 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.1K |
| 08:57 | 3,082.00 | 3,082.00 | 3,080.00 | 3,080.00 | 0.0K |
| 08:58 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 08:59 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 09:01 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 09:02 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.3K |
| 09:03 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 09:04 | 3,078.72 | 3,080.00 | 3,078.72 | 3,080.00 | 0.2K |
| 09:05 | 3,082.00 | 3,082.00 | 3,080.00 | 3,080.00 | 0.1K |
| 09:09 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 09:11 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.1K |
| 09:12 | 3,084.00 | 3,084.00 | 3,082.00 | 3,082.00 | 0.4K |
| 09:13 | 3,081.00 | 3,082.72 | 3,081.00 | 3,082.72 | 0.4K |
| 09:15 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 09:17 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.2K |
| 09:19 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 09:22 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 09:28 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 09:33 | 3,084.50 | 3,086.00 | 3,084.50 | 3,086.00 | 4.5K |
| 09:34 | 3,086.00 | 3,088.00 | 3,086.00 | 3,088.00 | 0.1K |
| 09:36 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 09:37 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.4K |
| 09:38 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 09:39 | 3,082.00 | 3,084.00 | 3,082.00 | 3,084.00 | 0.2K |
| 09:43 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 3.1K |
| 09:44 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.3K |
| 09:45 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.3K |
| 09:48 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 09:49 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 09:52 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.1K |
| 09:58 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.2K |
| 10:02 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 10:03 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 10:05 | 3,086.00 | 3,088.00 | 3,086.00 | 3,088.00 | 4.3K |
| 10:09 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.2K |
| 10:10 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 10:12 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 10:13 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 3.3K |
| 10:14 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.3K |
| 10:15 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 3.7K |
| 10:17 | 3,094.00 | 3,094.00 | 3,092.00 | 3,092.00 | 0.9K |
| 10:20 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 10:25 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.2K |
| 10:33 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.4K |
| 10:35 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 10:40 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.1K |
| 10:43 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 1.3K |
| 10:47 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 10:50 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 10:51 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.3K |
| 10:52 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 10:54 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.0K |
| 10:55 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 10:56 | 3,098.00 | 3,100.00 | 3,098.00 | 3,100.00 | 0.3K |
| 10:57 | 3,102.00 | 3,103.00 | 3,102.00 | 3,103.00 | 0.4K |
| 10:59 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.2K |
| 11:00 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.1K |
| 11:12 | 3,105.00 | 3,106.00 | 3,105.00 | 3,106.00 | 0.1K |
| 11:15 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.2K |
| 11:19 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.3K |
| 11:20 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 11:25 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 11:26 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.0K |
| 11:33 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 11:41 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.3K |
| 11:42 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 11:43 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.0K |
| 11:59 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.2K |
| 12:01 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 12:02 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 12:03 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 0.1K |
| 12:04 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.2K |
| 12:08 | 3,100.82 | 3,100.82 | 3,100.82 | 3,100.82 | 0.1K |
| 12:10 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.0K |
| 12:14 | 3,098.00 | 3,098.00 | 3,098.00 | 3,098.00 | 0.1K |
| 12:18 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.1K |
| 12:21 | 3,096.00 | 3,097.00 | 3,096.00 | 3,097.00 | 0.2K |
| 12:24 | 3,098.00 | 3,098.00 | 3,096.00 | 3,096.00 | 0.2K |
| 12:31 | 3,100.00 | 3,100.00 | 3,099.99 | 3,099.99 | 0.7K |
| 12:33 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.3K |
| 12:34 | 3,103.67 | 3,103.67 | 3,103.67 | 3,103.67 | 1.0K |
| 12:36 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:42 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 12:45 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.5K |
| 12:46 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 12:52 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.2K |
| 13:03 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.3K |
| 13:04 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 1.6K |
| 13:05 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 13:09 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 13:10 | 3,112.00 | 3,113.97 | 3,112.00 | 3,113.97 | 1.2K |
| 13:11 | 3,116.00 | 3,118.00 | 3,116.00 | 3,118.00 | 0.3K |
| 13:12 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 13:14 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.5K |
| 13:15 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 13:16 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 13:22 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 13:24 | 3,120.00 | 3,120.00 | 3,118.00 | 3,118.00 | 0.4K |
| 13:27 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.3K |
| 13:28 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 13:32 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.7K |
| 13:44 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.4K |
| 13:45 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 13:50 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 13:51 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 13:52 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.3K |
| 13:54 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 13:56 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 13:57 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.1K |
| 13:59 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 233.5K |
| 14:05 | 3,114.00 | 3,114.00 | 3,112.00 | 3,112.00 | 0.5K |
| 14:06 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.6K |
| 14:07 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 14:09 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 14:12 | 3,114.00 | 3,116.00 | 3,114.00 | 3,116.00 | 0.4K |
| 14:14 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 14:15 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 14:25 | 3,112.00 | 3,114.00 | 3,110.00 | 3,110.00 | 1.0K |
| 14:28 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 14:30 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.3K |
| 14:31 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.2K |
| 14:32 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.3K |
| 14:43 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.8K |
| 14:45 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 14:46 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 14:50 | 3,112.00 | 3,112.00 | 3,111.18 | 3,112.00 | 1.9K |
| 14:51 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.1K |
| 14:52 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 14:53 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 14:55 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.7K |
| 14:56 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.3K |
| 14:59 | 3,114.00 | 3,116.00 | 3,114.00 | 3,116.00 | 1.3K |
| 15:00 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.5K |
| 15:01 | 3,116.00 | 3,116.00 | 3,114.00 | 3,114.00 | 1.5K |
| 15:02 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 15:03 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 1.0K |
| 15:04 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 1.6K |
| 15:06 | 3,114.00 | 3,114.00 | 3,112.00 | 3,112.00 | 0.3K |
| 15:08 | 3,114.00 | 3,114.00 | 3,112.00 | 3,112.00 | 0.1K |
| 15:10 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.2K |
| 15:13 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 15:14 | 3,118.00 | 3,120.00 | 3,118.00 | 3,118.00 | 2.2K |
| 15:15 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.7K |
| 15:16 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 15:21 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.1K |
| 15:23 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.6K |
| 15:24 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.5K |
| 15:25 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 15:34 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 0.0K |
| 15:35 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 1.0K |
| 15:36 | 3,118.72 | 3,118.72 | 3,118.72 | 3,118.72 | 0.0K |
| 15:41 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 1.0K |
| 15:42 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.3K |
| 15:43 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 1.7K |
| 15:44 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 15:45 | 3,122.00 | 3,123.54 | 3,122.00 | 3,123.54 | 0.7K |
| 15:50 | 3,124.00 | 3,126.00 | 3,124.00 | 3,126.00 | 0.2K |
| 15:54 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.1K |
| 15:55 | 3,128.00 | 3,131.00 | 3,128.00 | 3,130.00 | 1.1K |
| 15:59 | 3,130.00 | 3,132.00 | 3,130.00 | 3,132.00 | 4.0K |
| 16:02 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.4K |
| 16:04 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.1K |
| 16:05 | 3,132.00 | 3,132.00 | 3,128.00 | 3,128.00 | 2.3K |
| 16:10 | 3,128.00 | 3,130.00 | 3,128.00 | 3,130.00 | 0.2K |
| 16:12 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.6K |
| 16:13 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 16:14 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.1K |
| 16:16 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.3K |
| 16:17 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.2K |
| 16:18 | 3,131.55 | 3,134.00 | 3,131.55 | 3,134.00 | 0.8K |
| 16:21 | 3,132.04 | 3,132.04 | 3,132.04 | 3,132.04 | 0.9K |
| 16:22 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.1K |
| 16:24 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.4K |
| 16:29 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.3K |
| 16:35 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 504.4K |