3,190.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 3,094.00 | 3,094.00 | 3,067.50 | 3,074.00 | 0.1K |
| 08:01 | 3,074.00 | 3,074.00 | 3,068.00 | 3,070.00 | 0.1K |
| 08:02 | 3,076.00 | 3,084.00 | 3,076.00 | 3,082.00 | 0.5K |
| 08:03 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 08:06 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 08:07 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 08:09 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 08:10 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 08:12 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 08:13 | 3,082.00 | 3,082.00 | 3,078.00 | 3,078.00 | 0.1K |
| 08:14 | 3,082.00 | 3,082.00 | 3,078.00 | 3,078.00 | 0.1K |
| 08:15 | 3,082.00 | 3,082.00 | 3,080.00 | 3,080.00 | 0.0K |
| 08:21 | 3,080.00 | 3,080.00 | 3,076.00 | 3,076.00 | 0.1K |
| 08:28 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.1K |
| 08:29 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 08:34 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 08:35 | 3,076.00 | 3,076.00 | 3,074.00 | 3,074.00 | 0.2K |
| 08:36 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 08:38 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.1K |
| 08:39 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.1K |
| 08:43 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.0K |
| 08:45 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 08:47 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 08:53 | 3,059.55 | 3,059.55 | 3,058.00 | 3,058.00 | 0.2K |
| 08:55 | 3,060.00 | 3,060.00 | 3,059.98 | 3,059.98 | 0.4K |
| 08:56 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 08:57 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.0K |
| 09:00 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.1K |
| 09:03 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:04 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.1K |
| 09:12 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 48.0K |
| 09:13 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.5K |
| 09:14 | 3,055.53 | 3,055.53 | 3,055.53 | 3,055.53 | 0.0K |
| 09:16 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:20 | 3,054.05 | 3,054.05 | 3,054.05 | 3,054.05 | 2.2K |
| 09:21 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 09:22 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 09:24 | 3,059.00 | 3,059.03 | 3,058.00 | 3,058.00 | 62.5K |
| 09:28 | 3,061.40 | 3,061.40 | 3,061.40 | 3,061.40 | 0.1K |
| 09:32 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.2K |
| 09:33 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 09:35 | 3,064.00 | 3,064.00 | 3,062.00 | 3,062.00 | 0.1K |
| 09:38 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 09:42 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:45 | 3,064.00 | 3,064.00 | 3,060.00 | 3,060.00 | 0.1K |
| 09:47 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 09:52 | 3,062.00 | 3,062.00 | 3,060.00 | 3,060.00 | 0.2K |
| 09:55 | 3,060.97 | 3,060.97 | 3,060.00 | 3,060.00 | 1.2K |
| 09:56 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.1K |
| 09:57 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 09:59 | 3,057.60 | 3,057.60 | 3,057.60 | 3,057.60 | 0.3K |
| 10:01 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 10:05 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 10:06 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 10:07 | 3,064.00 | 3,064.00 | 3,060.00 | 3,060.00 | 0.1K |
| 10:10 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 10:11 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.1K |
| 10:17 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 10:18 | 3,052.00 | 3,052.00 | 3,049.30 | 3,049.30 | 0.2K |
| 10:19 | 3,046.00 | 3,050.00 | 3,046.00 | 3,050.00 | 0.0K |
| 10:20 | 3,050.00 | 3,050.13 | 3,050.00 | 3,050.13 | 0.2K |
| 10:24 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.1K |
| 10:29 | 3,054.00 | 3,054.00 | 3,054.00 | 3,054.00 | 0.3K |
| 10:30 | 3,052.00 | 3,052.00 | 3,049.98 | 3,049.98 | 0.2K |
| 10:32 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 10:33 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 10:35 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.0K |
| 10:37 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 10:39 | 3,050.00 | 3,050.00 | 3,047.01 | 3,047.01 | 1.7K |
| 10:44 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 10:48 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 10:49 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 10:51 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.0K |
| 10:55 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.0K |
| 10:59 | 3,044.00 | 3,045.10 | 3,044.00 | 3,045.10 | 0.4K |
| 11:00 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 11:01 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 11:03 | 3,046.00 | 3,046.00 | 3,044.00 | 3,044.00 | 0.1K |
| 11:04 | 3,044.00 | 3,046.00 | 3,044.00 | 3,046.00 | 0.1K |
| 11:09 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 11:14 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.0K |
| 11:19 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.3K |
| 11:20 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.0K |
| 11:23 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 11:24 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.1K |
| 11:25 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.2K |
| 11:29 | 3,048.86 | 3,048.86 | 3,048.86 | 3,048.86 | 0.3K |
| 11:34 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 11:44 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 11:47 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 11:50 | 3,052.00 | 3,052.00 | 3,050.20 | 3,050.20 | 0.1K |
| 11:52 | 3,049.00 | 3,049.00 | 3,049.00 | 3,049.00 | 0.0K |
| 11:55 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 11:56 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 11:58 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.3K |
| 12:00 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.2K |
| 12:01 | 3,050.00 | 3,052.00 | 3,050.00 | 3,052.00 | 0.0K |
| 12:02 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 12:05 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 12:06 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 12:17 | 3,049.98 | 3,049.98 | 3,049.98 | 3,049.98 | 0.0K |
| 12:20 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.3K |
| 12:21 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 12:22 | 3,052.00 | 3,052.00 | 3,050.00 | 3,050.00 | 0.0K |
| 12:23 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.2K |
| 12:25 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.0K |
| 12:36 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.2K |
| 12:37 | 3,052.00 | 3,052.00 | 3,050.00 | 3,052.00 | 0.3K |
| 12:38 | 3,052.00 | 3,052.00 | 3,052.00 | 3,052.00 | 0.1K |
| 12:39 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.1K |
| 12:40 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 1.5K |
| 12:43 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.1K |
| 12:49 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 12:51 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 12:53 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 12:54 | 3,042.73 | 3,042.73 | 3,042.73 | 3,042.73 | 0.1K |
| 12:55 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 12:56 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 12:57 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 13:04 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 13:05 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.3K |
| 13:07 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 13:15 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.0K |
| 13:18 | 3,044.50 | 3,044.50 | 3,044.50 | 3,044.50 | 0.0K |
| 13:29 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.3K |
| 13:39 | 3,043.19 | 3,043.19 | 3,043.19 | 3,043.19 | 0.1K |
| 13:42 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 13:44 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.0K |
| 13:46 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.6K |
| 13:48 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 13:49 | 3,044.00 | 3,044.00 | 3,042.00 | 3,042.00 | 0.1K |
| 13:54 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 13:56 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.1K |
| 14:00 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.1K |
| 14:09 | 3,044.00 | 3,050.00 | 3,044.00 | 3,050.00 | 0.5K |
| 14:16 | 3,050.00 | 3,050.00 | 3,048.00 | 3,048.00 | 0.2K |
| 14:17 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.0K |
| 14:19 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 14:20 | 3,046.75 | 3,046.75 | 3,046.75 | 3,046.75 | 0.3K |
| 14:21 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.0K |
| 14:25 | 3,046.00 | 3,048.00 | 3,046.00 | 3,048.00 | 0.4K |
| 14:26 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.2K |
| 14:30 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 0.1K |
| 14:32 | 3,050.00 | 3,050.00 | 3,048.00 | 3,048.00 | 0.5K |
| 14:40 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.3K |
| 14:45 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 14:46 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.2K |
| 14:47 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 14:48 | 3,042.00 | 3,042.00 | 3,040.00 | 3,040.00 | 0.1K |
| 14:51 | 3,041.80 | 3,041.80 | 3,041.80 | 3,041.80 | 0.0K |
| 14:54 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 14:55 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 14:56 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.0K |
| 15:02 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 15:03 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.2K |
| 15:04 | 3,044.00 | 3,050.00 | 3,044.00 | 3,048.00 | 0.8K |
| 15:05 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.2K |
| 15:08 | 3,048.00 | 3,048.00 | 3,048.00 | 3,048.00 | 0.1K |
| 15:09 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.1K |
| 15:11 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 15:12 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.1K |
| 15:13 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 15:14 | 3,046.00 | 3,046.00 | 3,046.00 | 3,046.00 | 0.0K |
| 15:15 | 3,044.00 | 3,044.00 | 3,044.00 | 3,044.00 | 0.1K |
| 15:16 | 3,043.80 | 3,043.80 | 3,043.80 | 3,043.80 | 0.0K |
| 15:17 | 3,042.17 | 3,042.17 | 3,042.17 | 3,042.17 | 0.2K |
| 15:19 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.1K |
| 15:21 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 15:22 | 3,040.00 | 3,040.49 | 3,040.00 | 3,040.49 | 0.8K |
| 15:23 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 15:28 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.1K |
| 15:30 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.1K |
| 15:31 | 3,039.37 | 3,040.00 | 3,039.37 | 3,040.00 | 0.4K |
| 15:32 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 15:33 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.1K |
| 15:34 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.1K |
| 15:35 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.1K |
| 15:39 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.2K |
| 15:40 | 3,037.00 | 3,037.00 | 3,037.00 | 3,037.00 | 0.0K |
| 15:42 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.1K |
| 15:45 | 3,037.98 | 3,038.00 | 3,034.00 | 3,034.00 | 0.4K |
| 15:46 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.1K |
| 15:48 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.1K |
| 15:52 | 3,035.96 | 3,035.96 | 3,035.96 | 3,035.96 | 0.1K |
| 15:53 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.0K |
| 15:55 | 3,035.00 | 3,035.00 | 3,035.00 | 3,035.00 | 0.0K |
| 15:56 | 3,036.00 | 3,036.00 | 3,033.95 | 3,033.95 | 0.6K |
| 15:57 | 3,034.00 | 3,034.00 | 3,034.00 | 3,034.00 | 0.0K |
| 16:00 | 3,032.00 | 3,034.00 | 3,032.00 | 3,034.00 | 0.6K |
| 16:01 | 3,034.00 | 3,034.00 | 3,034.00 | 3,034.00 | 0.1K |
| 16:02 | 3,036.00 | 3,036.00 | 3,034.00 | 3,034.00 | 0.0K |
| 16:03 | 3,033.00 | 3,033.00 | 3,033.00 | 3,033.00 | 0.0K |
| 16:04 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.3K |
| 16:05 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 16:10 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.0K |
| 16:15 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.2K |
| 16:16 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.0K |
| 16:19 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.1K |
| 16:21 | 3,036.00 | 3,036.00 | 3,036.00 | 3,036.00 | 0.0K |
| 16:23 | 3,038.00 | 3,038.00 | 3,038.00 | 3,038.00 | 0.3K |
| 16:25 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.2K |
| 16:28 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.1K |
| 16:29 | 3,042.00 | 3,042.00 | 3,042.00 | 3,042.00 | 0.0K |
| 16:35 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 35.7K |