3,140.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 3,110.00 | 3,110.00 | 3,098.00 | 3,108.00 | 0.3K |
| 08:02 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.6K |
| 08:03 | 3,111.06 | 3,111.06 | 3,111.06 | 3,111.06 | 0.2K |
| 08:04 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 08:09 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 08:10 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.2K |
| 08:11 | 3,118.00 | 3,120.00 | 3,118.00 | 3,120.00 | 0.1K |
| 08:15 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 4.0K |
| 08:16 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 1.2K |
| 08:22 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.3K |
| 08:28 | 3,118.00 | 3,122.00 | 3,118.00 | 3,122.00 | 3.2K |
| 08:33 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 1.8K |
| 08:34 | 3,118.00 | 3,120.00 | 3,118.00 | 3,120.00 | 0.3K |
| 08:35 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.1K |
| 08:36 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 08:39 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.2K |
| 08:40 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.2K |
| 08:42 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.3K |
| 08:45 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.2K |
| 08:49 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 09:01 | 3,127.23 | 3,127.23 | 3,127.23 | 3,127.23 | 0.2K |
| 09:03 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 09:04 | 3,128.00 | 3,128.00 | 3,124.00 | 3,124.00 | 0.5K |
| 09:15 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 09:18 | 3,125.92 | 3,125.92 | 3,125.92 | 3,125.92 | 0.6K |
| 09:19 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 0.4K |
| 09:20 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 09:23 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 09:30 | 3,124.00 | 3,126.00 | 3,124.00 | 3,126.00 | 0.1K |
| 09:31 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 09:32 | 3,130.00 | 3,134.00 | 3,130.00 | 3,134.00 | 0.1K |
| 09:35 | 3,135.39 | 3,135.39 | 3,135.39 | 3,135.39 | 0.1K |
| 09:37 | 3,135.39 | 3,135.39 | 3,135.39 | 3,135.39 | 0.1K |
| 09:48 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 09:50 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 09:52 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.1K |
| 09:54 | 3,134.00 | 3,138.00 | 3,134.00 | 3,138.00 | 0.1K |
| 09:56 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 10:07 | 3,140.31 | 3,140.31 | 3,140.31 | 3,140.31 | 0.2K |
| 10:08 | 3,142.00 | 3,146.00 | 3,140.00 | 3,146.00 | 0.1K |
| 10:09 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.2K |
| 10:10 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.1K |
| 10:15 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 10:21 | 3,143.92 | 3,143.92 | 3,143.92 | 3,143.92 | 1.0K |
| 10:23 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.2K |
| 10:24 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 10:33 | 3,142.00 | 3,142.00 | 3,138.00 | 3,138.00 | 0.7K |
| 10:34 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 10:35 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 10:36 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 10:42 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.1K |
| 10:43 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.0K |
| 10:47 | 3,148.00 | 3,148.00 | 3,146.00 | 3,146.00 | 0.3K |
| 10:48 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 10:49 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 10:51 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 10:57 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 10:59 | 3,146.00 | 3,146.00 | 3,144.00 | 3,144.00 | 0.3K |
| 11:00 | 3,143.80 | 3,143.80 | 3,143.80 | 3,143.80 | 0.0K |
| 11:01 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.2K |
| 11:04 | 3,146.00 | 3,148.00 | 3,146.00 | 3,148.00 | 0.0K |
| 11:08 | 3,146.49 | 3,146.49 | 3,146.49 | 3,146.49 | 0.2K |
| 11:11 | 3,146.20 | 3,146.20 | 3,146.20 | 3,146.20 | 0.0K |
| 11:16 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.1K |
| 11:18 | 3,147.25 | 3,147.25 | 3,147.25 | 3,147.25 | 0.1K |
| 11:19 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.1K |
| 11:29 | 3,148.00 | 3,148.00 | 3,146.00 | 3,146.00 | 0.4K |
| 11:30 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 11:31 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 11:32 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 11:36 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 11:41 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 11:46 | 3,150.00 | 3,150.00 | 3,148.00 | 3,148.00 | 0.4K |
| 11:54 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.3K |
| 12:04 | 3,148.90 | 3,148.90 | 3,148.90 | 3,148.90 | 0.0K |
| 12:05 | 3,148.00 | 3,149.10 | 3,148.00 | 3,149.10 | 0.1K |
| 12:09 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 12:23 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.2K |
| 12:25 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 12:28 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 12:33 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 12:36 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 12:37 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 12:42 | 3,148.18 | 3,148.18 | 3,148.18 | 3,148.18 | 0.1K |
| 12:43 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 12:56 | 3,150.17 | 3,150.17 | 3,150.17 | 3,150.17 | 0.0K |
| 12:58 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 12:59 | 3,150.00 | 3,150.00 | 3,142.00 | 3,148.00 | 1.0K |
| 13:00 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.3K |
| 13:01 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 13:07 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 13:08 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 13:10 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 13:11 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 13:16 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 13:26 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 13:27 | 3,151.37 | 3,151.37 | 3,151.37 | 3,151.37 | 0.2K |
| 13:28 | 3,154.00 | 3,154.00 | 3,152.00 | 3,152.00 | 0.2K |
| 13:29 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 13:30 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.2K |
| 13:32 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.1K |
| 13:44 | 3,153.80 | 3,153.80 | 3,153.80 | 3,153.80 | 0.0K |
| 13:45 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 13:49 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.4K |
| 13:51 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.1K |
| 13:55 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.1K |
| 14:02 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 14:06 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.2K |
| 14:08 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.2K |
| 14:09 | 3,158.80 | 3,158.80 | 3,158.80 | 3,158.80 | 0.3K |
| 14:11 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 14:12 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 14:15 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.3K |
| 14:16 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 14:17 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 14:32 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 14:36 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 14:39 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 14:44 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 14:46 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.1K |
| 14:48 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.4K |
| 14:50 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.0K |
| 14:51 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.1K |
| 14:52 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.3K |
| 14:53 | 3,161.58 | 3,161.58 | 3,161.58 | 3,161.58 | 0.2K |
| 14:54 | 3,162.00 | 3,162.70 | 3,160.00 | 3,160.00 | 0.3K |
| 14:55 | 3,160.00 | 3,160.00 | 3,158.00 | 3,158.00 | 0.5K |
| 15:00 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.1K |
| 15:02 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 2.4K |
| 15:03 | 3,154.00 | 3,154.00 | 3,152.00 | 3,152.00 | 0.3K |
| 15:04 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.3K |
| 15:06 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.1K |
| 15:08 | 3,151.80 | 3,151.80 | 3,151.80 | 3,151.80 | 0.2K |
| 15:11 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.2K |
| 15:12 | 3,152.41 | 3,152.41 | 3,152.41 | 3,152.41 | 0.0K |
| 15:20 | 3,154.00 | 3,154.20 | 3,152.00 | 3,152.00 | 0.5K |
| 15:22 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.1K |
| 15:23 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.1K |
| 15:26 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 15:28 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 15:29 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.2K |
| 15:32 | 3,154.81 | 3,156.00 | 3,154.81 | 3,156.00 | 0.2K |
| 15:35 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 15:38 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.2K |
| 15:40 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.1K |
| 15:45 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.5K |
| 15:46 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.1K |
| 15:48 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.3K |
| 15:55 | 3,156.00 | 3,156.00 | 3,152.00 | 3,152.00 | 0.5K |
| 15:56 | 3,154.00 | 3,154.00 | 3,152.00 | 3,152.00 | 0.0K |
| 16:00 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 16:01 | 3,152.00 | 3,154.00 | 3,152.00 | 3,154.00 | 2.8K |
| 16:02 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.2K |
| 16:05 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.1K |
| 16:09 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.2K |
| 16:10 | 3,154.00 | 3,154.00 | 3,152.00 | 3,152.00 | 0.6K |
| 16:15 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 16:16 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 16:18 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 16:19 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 1.3K |
| 16:20 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.2K |
| 16:21 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 16:26 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 1.8K |
| 16:27 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 16:29 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.1K |
| 16:35 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 69.4K |