3,140.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 08:02 | 3,097.27 | 3,097.27 | 3,097.27 | 3,097.27 | 0.3K |
| 08:04 | 3,096.00 | 3,096.00 | 3,094.00 | 3,094.00 | 0.2K |
| 08:07 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 08:08 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 08:09 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.1K |
| 08:12 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 08:13 | 3,068.00 | 3,068.00 | 3,064.00 | 3,066.00 | 3.1K |
| 08:14 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 08:15 | 3,066.00 | 3,066.00 | 3,062.00 | 3,064.00 | 0.1K |
| 08:16 | 3,066.00 | 3,066.00 | 3,062.00 | 3,062.00 | 0.1K |
| 08:17 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 08:18 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 08:19 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 08:21 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 2.0K |
| 08:22 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 08:25 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 08:26 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 08:29 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 08:30 | 3,068.00 | 3,068.00 | 3,062.00 | 3,062.00 | 0.2K |
| 08:35 | 3,062.33 | 3,062.33 | 3,062.33 | 3,062.33 | 0.5K |
| 08:37 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 08:38 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.0K |
| 08:41 | 3,064.00 | 3,066.00 | 3,064.00 | 3,066.00 | 0.1K |
| 08:42 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.0K |
| 08:43 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 08:52 | 3,076.00 | 3,080.00 | 3,076.00 | 3,080.00 | 0.1K |
| 08:53 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 5.1K |
| 08:56 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.1K |
| 08:57 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 08:59 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.1K |
| 09:00 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 09:01 | 3,088.20 | 3,088.20 | 3,088.20 | 3,088.20 | 0.2K |
| 09:03 | 3,088.05 | 3,088.05 | 3,088.05 | 3,088.05 | 0.3K |
| 09:05 | 3,090.00 | 3,090.00 | 3,088.00 | 3,088.00 | 0.1K |
| 09:06 | 3,088.00 | 3,088.00 | 3,088.00 | 3,088.00 | 0.0K |
| 09:07 | 3,088.20 | 3,088.20 | 3,088.20 | 3,088.20 | 0.5K |
| 09:10 | 3,084.00 | 3,084.00 | 3,080.00 | 3,081.00 | 4.6K |
| 09:13 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 09:14 | 3,080.00 | 3,080.00 | 3,076.00 | 3,076.00 | 0.3K |
| 09:15 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 09:16 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 09:19 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 09:20 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 09:35 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 09:40 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.1K |
| 09:42 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 09:45 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 09:46 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.2K |
| 09:47 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 09:48 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 09:50 | 3,078.00 | 3,078.00 | 3,076.00 | 3,076.00 | 0.2K |
| 09:53 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.2K |
| 09:59 | 3,066.00 | 3,066.00 | 3,064.00 | 3,064.00 | 0.1K |
| 10:00 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 10:05 | 3,062.60 | 3,062.60 | 3,062.60 | 3,062.60 | 0.5K |
| 10:06 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.2K |
| 10:09 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 10:15 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 26.4K |
| 10:16 | 3,060.00 | 3,060.00 | 3,056.00 | 3,056.00 | 0.2K |
| 10:17 | 3,064.00 | 3,065.00 | 3,064.00 | 3,065.00 | 0.0K |
| 10:19 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 10:21 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.3K |
| 10:24 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.2K |
| 10:25 | 3,064.00 | 3,064.00 | 3,058.00 | 3,058.00 | 0.5K |
| 10:26 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.2K |
| 10:31 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 10:32 | 3,058.26 | 3,058.26 | 3,056.00 | 3,056.00 | 1.6K |
| 10:35 | 3,048.00 | 3,050.00 | 3,048.00 | 3,050.00 | 0.0K |
| 10:39 | 3,052.00 | 3,056.00 | 3,052.00 | 3,056.00 | 0.2K |
| 10:40 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.1K |
| 10:42 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 10:44 | 3,059.90 | 3,059.90 | 3,059.90 | 3,059.90 | 0.3K |
| 10:46 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 10:47 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.2K |
| 10:48 | 3,060.00 | 3,064.00 | 3,058.56 | 3,064.00 | 0.4K |
| 10:49 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 10:50 | 3,070.00 | 3,070.00 | 3,064.00 | 3,064.00 | 0.9K |
| 10:51 | 3,068.00 | 3,072.00 | 3,064.00 | 3,068.00 | 0.6K |
| 10:52 | 3,070.00 | 3,070.00 | 3,062.00 | 3,062.00 | 0.6K |
| 10:53 | 3,064.00 | 3,064.00 | 3,058.00 | 3,060.00 | 0.7K |
| 10:54 | 3,064.00 | 3,064.00 | 3,060.00 | 3,062.00 | 0.5K |
| 10:55 | 3,064.00 | 3,064.00 | 3,058.00 | 3,058.00 | 1.0K |
| 10:56 | 3,062.00 | 3,064.00 | 3,060.00 | 3,060.00 | 0.8K |
| 10:57 | 3,062.00 | 3,062.00 | 3,058.00 | 3,062.00 | 0.7K |
| 10:58 | 3,062.00 | 3,062.00 | 3,052.00 | 3,054.00 | 0.5K |
| 10:59 | 3,058.00 | 3,058.00 | 3,054.00 | 3,058.00 | 0.6K |
| 11:00 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.1K |
| 11:03 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.1K |
| 11:07 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 11:10 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.3K |
| 11:27 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 11:29 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.1K |
| 11:33 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.2K |
| 11:39 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.0K |
| 11:42 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 11:43 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 11:45 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.2K |
| 11:46 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.2K |
| 11:54 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.4K |
| 11:58 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 11:59 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 12:00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 12:03 | 3,069.81 | 3,069.81 | 3,069.81 | 3,069.81 | 0.7K |
| 12:05 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.1K |
| 12:13 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 12:14 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 12:15 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 12:16 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 12:21 | 3,068.00 | 3,068.00 | 3,064.00 | 3,064.00 | 0.3K |
| 12:23 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 12:27 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 12:34 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 12:38 | 3,068.00 | 3,068.00 | 3,064.00 | 3,064.00 | 0.2K |
| 12:42 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 13:00 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 13:01 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 13:04 | 3,063.97 | 3,063.97 | 3,063.97 | 3,063.97 | 1.7K |
| 13:06 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.4K |
| 13:13 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 13:17 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.1K |
| 13:19 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 1.6K |
| 13:35 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 13:38 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 13:39 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.4K |
| 13:45 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 13:49 | 3,068.00 | 3,070.00 | 3,068.00 | 3,070.00 | 0.3K |
| 13:59 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.0K |
| 14:00 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 14:03 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 14:04 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.7K |
| 14:08 | 3,069.14 | 3,069.14 | 3,069.14 | 3,069.14 | 3.1K |
| 14:10 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.2K |
| 14:12 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 14:20 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 14:21 | 3,082.00 | 3,082.00 | 3,078.00 | 3,078.00 | 1.6K |
| 14:22 | 3,078.24 | 3,078.24 | 3,078.24 | 3,078.24 | 5.8K |
| 14:24 | 3,078.19 | 3,078.19 | 3,078.19 | 3,078.19 | 0.1K |
| 14:25 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 14:27 | 3,076.00 | 3,076.00 | 3,072.00 | 3,072.00 | 0.3K |
| 14:28 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 14:30 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 14:31 | 3,076.00 | 3,076.00 | 3,072.00 | 3,072.00 | 0.1K |
| 14:32 | 3,070.04 | 3,070.04 | 3,070.04 | 3,070.04 | 0.5K |
| 14:35 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 14:39 | 3,070.00 | 3,074.00 | 3,070.00 | 3,074.00 | 6.7K |
| 14:40 | 3,076.00 | 3,076.00 | 3,074.00 | 3,074.00 | 0.2K |
| 14:41 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.2K |
| 14:42 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 14:45 | 3,078.00 | 3,080.00 | 3,078.00 | 3,080.00 | 0.4K |
| 14:46 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.1K |
| 14:47 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.0K |
| 14:54 | 3,076.00 | 3,076.00 | 3,074.00 | 3,074.00 | 0.3K |
| 14:55 | 3,072.00 | 3,072.00 | 3,072.00 | 3,072.00 | 0.1K |
| 14:57 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 14:59 | 3,070.00 | 3,070.00 | 3,068.00 | 3,068.00 | 0.2K |
| 15:00 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 15:01 | 3,068.00 | 3,068.00 | 3,066.00 | 3,066.00 | 0.2K |
| 15:04 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.1K |
| 15:12 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.2K |
| 15:13 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 15:14 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 15:16 | 3,060.00 | 3,060.00 | 3,058.00 | 3,058.00 | 0.1K |
| 15:20 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 15:21 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 1.4K |
| 15:22 | 3,060.60 | 3,060.60 | 3,060.60 | 3,060.60 | 0.3K |
| 15:25 | 3,056.00 | 3,056.00 | 3,056.00 | 3,056.00 | 0.2K |
| 15:34 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 15:37 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 15:40 | 3,064.00 | 3,064.00 | 3,064.00 | 3,064.00 | 0.0K |
| 15:45 | 3,060.00 | 3,062.00 | 3,060.00 | 3,062.00 | 0.8K |
| 15:46 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 15:48 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 15:49 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.0K |
| 15:51 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.1K |
| 15:52 | 3,062.00 | 3,062.00 | 3,062.00 | 3,062.00 | 0.1K |
| 15:55 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.3K |
| 15:59 | 3,060.00 | 3,060.00 | 3,060.00 | 3,060.00 | 0.4K |
| 16:02 | 3,064.00 | 3,064.00 | 3,062.00 | 3,062.00 | 0.3K |
| 16:12 | 3,062.79 | 3,064.00 | 3,062.79 | 3,064.00 | 0.8K |
| 16:13 | 3,064.00 | 3,064.00 | 3,062.00 | 3,062.00 | 0.0K |
| 16:17 | 3,066.00 | 3,066.00 | 3,064.00 | 3,064.00 | 0.5K |
| 16:19 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.2K |
| 16:20 | 3,062.00 | 3,066.00 | 3,062.00 | 3,066.00 | 0.5K |
| 16:24 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.2K |
| 16:25 | 3,066.00 | 3,068.00 | 3,066.00 | 3,068.00 | 0.1K |
| 16:26 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 16:29 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 16:35 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 227.5K |