4,395.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3,209.80 | 3,209.80 | 3,209.80 | 3,209.80 | 0.1K |
| 09:16 | 3,144.15 | 3,153.20 | 3,144.15 | 3,153.20 | 0.0K |
| 09:17 | 3,148.05 | 3,148.05 | 3,144.05 | 3,144.05 | 0.0K |
| 09:18 | 3,140.05 | 3,140.05 | 3,140.05 | 3,140.05 | 0.0K |
| 09:20 | 3,149.45 | 3,149.45 | 3,140.95 | 3,140.95 | 0.0K |
| 09:21 | 3,140.95 | 3,140.95 | 3,140.95 | 3,140.95 | 0.0K |
| 09:23 | 3,140.05 | 3,140.05 | 3,126.30 | 3,126.30 | 0.0K |
| 09:24 | 3,134.20 | 3,134.20 | 3,134.20 | 3,134.20 | 0.0K |
| 09:25 | 3,125.60 | 3,125.60 | 3,125.60 | 3,125.60 | 0.0K |
| 09:26 | 3,123.70 | 3,123.70 | 3,123.70 | 3,123.70 | 0.0K |
| 09:28 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 09:32 | 3,123.70 | 3,123.70 | 3,123.70 | 3,123.70 | 0.0K |
| 09:34 | 3,120.05 | 3,120.05 | 3,120.05 | 3,120.05 | 0.0K |
| 09:42 | 3,113.70 | 3,113.70 | 3,113.70 | 3,113.70 | 0.0K |
| 09:43 | 3,114.55 | 3,114.55 | 3,114.55 | 3,114.55 | 0.0K |
| 09:44 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 09:46 | 3,114.90 | 3,115.05 | 3,109.05 | 3,109.05 | 0.0K |
| 09:47 | 3,104.10 | 3,104.10 | 3,104.10 | 3,104.10 | 0.0K |
| 09:57 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.6K |
| 09:58 | 3,076.05 | 3,076.05 | 3,076.05 | 3,076.05 | 0.0K |
| 09:59 | 3,085.65 | 3,090.25 | 3,084.75 | 3,090.25 | 0.0K |
| 10:00 | 3,094.65 | 3,094.65 | 3,094.65 | 3,094.65 | 0.0K |
| 10:01 | 3,093.80 | 3,093.80 | 3,093.80 | 3,093.80 | 0.0K |
| 10:03 | 3,089.85 | 3,089.85 | 3,089.85 | 3,089.85 | 0.0K |
| 10:04 | 3,090.00 | 3,090.00 | 3,087.35 | 3,087.35 | 0.0K |
| 10:05 | 3,091.00 | 3,091.00 | 3,084.05 | 3,084.05 | 0.0K |
| 10:06 | 3,080.05 | 3,087.35 | 3,080.05 | 3,087.35 | 0.0K |
| 10:07 | 3,084.70 | 3,084.70 | 3,084.70 | 3,084.70 | 0.0K |
| 10:09 | 3,085.80 | 3,085.80 | 3,085.80 | 3,085.80 | 0.0K |
| 10:10 | 3,093.40 | 3,093.40 | 3,093.40 | 3,093.40 | 0.0K |
| 10:12 | 3,082.05 | 3,082.05 | 3,082.05 | 3,082.05 | 0.0K |
| 10:17 | 3,099.65 | 3,099.65 | 3,099.65 | 3,099.65 | 0.0K |
| 10:18 | 3,084.10 | 3,087.30 | 3,084.10 | 3,087.30 | 0.0K |
| 10:20 | 3,085.95 | 3,085.95 | 3,085.95 | 3,085.95 | 0.0K |
| 10:23 | 3,101.10 | 3,101.10 | 3,101.10 | 3,101.10 | 0.0K |
| 10:29 | 3,098.10 | 3,098.10 | 3,098.10 | 3,098.10 | 0.0K |
| 10:31 | 3,101.50 | 3,101.50 | 3,101.50 | 3,101.50 | 0.0K |
| 10:35 | 3,103.95 | 3,112.90 | 3,103.95 | 3,112.90 | 0.1K |
| 10:38 | 3,108.65 | 3,108.65 | 3,108.60 | 3,108.60 | 0.0K |
| 10:39 | 3,115.95 | 3,115.95 | 3,107.10 | 3,107.10 | 0.0K |
| 10:40 | 3,107.25 | 3,114.90 | 3,105.70 | 3,114.90 | 0.0K |
| 10:41 | 3,104.10 | 3,104.10 | 3,104.10 | 3,104.10 | 0.0K |
| 10:44 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 10:45 | 3,103.90 | 3,103.90 | 3,103.90 | 3,103.90 | 0.0K |
| 10:48 | 3,106.55 | 3,107.40 | 3,106.55 | 3,107.40 | 0.0K |
| 10:54 | 3,107.40 | 3,107.40 | 3,107.40 | 3,107.40 | 0.0K |
| 10:55 | 3,107.40 | 3,107.40 | 3,092.10 | 3,092.10 | 0.0K |
| 11:00 | 3,081.10 | 3,081.10 | 3,081.10 | 3,081.10 | 0.1K |
| 11:01 | 3,081.10 | 3,081.10 | 3,081.10 | 3,081.10 | 0.0K |
| 11:03 | 3,086.00 | 3,086.00 | 3,086.00 | 3,086.00 | 0.0K |
| 11:11 | 3,078.10 | 3,078.10 | 3,078.10 | 3,078.10 | 0.0K |
| 11:12 | 3,078.05 | 3,078.05 | 3,078.05 | 3,078.05 | 0.0K |
| 11:14 | 3,076.25 | 3,076.25 | 3,076.25 | 3,076.25 | 0.2K |
| 11:18 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 11:19 | 3,083.25 | 3,083.25 | 3,083.25 | 3,083.25 | 0.0K |
| 11:21 | 3,085.95 | 3,085.95 | 3,085.95 | 3,085.95 | 0.1K |
| 11:22 | 3,079.30 | 3,090.55 | 3,079.30 | 3,090.55 | 0.0K |
| 11:23 | 3,091.15 | 3,091.15 | 3,091.15 | 3,091.15 | 0.0K |
| 11:24 | 3,093.60 | 3,093.60 | 3,093.60 | 3,093.60 | 0.0K |
| 11:25 | 3,094.50 | 3,094.50 | 3,094.50 | 3,094.50 | 0.0K |
| 11:28 | 3,101.40 | 3,101.40 | 3,101.40 | 3,101.40 | 0.0K |
| 11:34 | 3,115.90 | 3,115.90 | 3,115.90 | 3,115.90 | 0.1K |
| 11:39 | 3,108.55 | 3,108.55 | 3,108.55 | 3,108.55 | 0.0K |
| 11:42 | 3,088.10 | 3,088.10 | 3,088.10 | 3,088.10 | 0.0K |
| 11:44 | 3,103.95 | 3,103.95 | 3,103.95 | 3,103.95 | 0.0K |
| 11:48 | 3,111.45 | 3,111.45 | 3,111.45 | 3,111.45 | 0.0K |
| 11:49 | 3,110.00 | 3,111.10 | 3,110.00 | 3,111.10 | 0.0K |
| 11:53 | 3,109.65 | 3,109.65 | 3,109.65 | 3,109.65 | 0.0K |
| 11:56 | 3,109.45 | 3,109.45 | 3,100.30 | 3,100.30 | 0.0K |
| 11:57 | 3,100.20 | 3,102.30 | 3,100.20 | 3,102.30 | 0.0K |
| 11:58 | 3,102.40 | 3,102.40 | 3,102.40 | 3,102.40 | 0.0K |
| 12:01 | 3,109.10 | 3,111.00 | 3,109.10 | 3,111.00 | 0.2K |
| 12:02 | 3,116.95 | 3,116.95 | 3,116.95 | 3,116.95 | 0.0K |
| 12:05 | 3,112.00 | 3,118.30 | 3,112.00 | 3,118.30 | 0.0K |
| 12:06 | 3,117.55 | 3,117.55 | 3,117.55 | 3,117.55 | 0.0K |
| 12:09 | 3,117.05 | 3,117.05 | 3,117.05 | 3,117.05 | 0.0K |
| 12:12 | 3,116.90 | 3,116.90 | 3,116.90 | 3,116.90 | 0.0K |
| 12:15 | 3,119.85 | 3,119.85 | 3,119.85 | 3,119.85 | 0.0K |
| 12:17 | 3,130.70 | 3,132.30 | 3,129.95 | 3,129.95 | 0.0K |
| 12:18 | 3,135.95 | 3,139.95 | 3,135.95 | 3,139.95 | 0.0K |
| 12:19 | 3,128.90 | 3,128.90 | 3,128.90 | 3,128.90 | 0.0K |
| 12:22 | 3,129.85 | 3,129.85 | 3,127.00 | 3,127.00 | 0.0K |
| 12:23 | 3,128.60 | 3,128.60 | 3,128.60 | 3,128.60 | 0.0K |
| 12:24 | 3,129.50 | 3,129.50 | 3,129.50 | 3,129.50 | 0.0K |
| 12:28 | 3,125.70 | 3,125.70 | 3,125.70 | 3,125.70 | 0.0K |
| 12:31 | 3,129.15 | 3,129.15 | 3,129.15 | 3,129.15 | 0.0K |
| 12:35 | 3,121.85 | 3,121.85 | 3,121.85 | 3,121.85 | 0.0K |
| 12:39 | 3,122.25 | 3,122.25 | 3,122.25 | 3,122.25 | 0.0K |
| 12:50 | 3,119.60 | 3,119.60 | 3,119.60 | 3,119.60 | 0.0K |
| 12:51 | 3,112.75 | 3,112.75 | 3,112.75 | 3,112.75 | 0.0K |
| 12:59 | 3,113.20 | 3,113.20 | 3,113.20 | 3,113.20 | 0.0K |
| 13:05 | 3,088.15 | 3,088.15 | 3,088.15 | 3,088.15 | 0.1K |
| 13:09 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.0K |
| 13:24 | 3,107.50 | 3,107.50 | 3,107.50 | 3,107.50 | 0.0K |
| 13:27 | 3,109.95 | 3,109.95 | 3,109.95 | 3,109.95 | 0.0K |
| 13:31 | 3,122.10 | 3,122.10 | 3,115.35 | 3,115.35 | 0.0K |
| 13:32 | 3,114.45 | 3,114.45 | 3,114.45 | 3,114.45 | 0.0K |
| 13:33 | 3,121.35 | 3,121.35 | 3,121.35 | 3,121.35 | 0.0K |
| 13:35 | 3,119.85 | 3,119.85 | 3,119.85 | 3,119.85 | 0.0K |
| 13:56 | 3,119.85 | 3,119.85 | 3,119.85 | 3,119.85 | 0.0K |
| 14:06 | 3,109.75 | 3,109.75 | 3,109.75 | 3,109.75 | 0.0K |
| 14:09 | 3,109.75 | 3,109.75 | 3,109.75 | 3,109.75 | 0.0K |
| 14:18 | 3,118.80 | 3,118.80 | 3,118.80 | 3,118.80 | 0.0K |
| 14:30 | 3,118.80 | 3,118.80 | 3,118.80 | 3,118.80 | 0.0K |
| 14:32 | 3,118.40 | 3,118.40 | 3,109.75 | 3,109.75 | 0.0K |
| 14:35 | 3,109.75 | 3,109.75 | 3,109.75 | 3,109.75 | 0.0K |
| 14:39 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 14:41 | 3,119.95 | 3,119.95 | 3,110.95 | 3,110.95 | 0.0K |
| 14:48 | 3,110.95 | 3,110.95 | 3,110.95 | 3,110.95 | 0.0K |
| 14:52 | 3,122.00 | 3,122.00 | 3,117.65 | 3,117.65 | 0.0K |
| 15:00 | 3,122.25 | 3,122.25 | 3,122.25 | 3,122.25 | 0.0K |
| 15:01 | 3,122.75 | 3,122.75 | 3,120.10 | 3,120.10 | 0.0K |
| 15:02 | 3,131.60 | 3,131.60 | 3,123.85 | 3,123.85 | 0.0K |
| 15:03 | 3,123.85 | 3,123.85 | 3,121.70 | 3,121.70 | 0.0K |
| 15:04 | 3,119.80 | 3,119.80 | 3,117.65 | 3,117.65 | 0.0K |
| 15:07 | 3,115.70 | 3,115.70 | 3,115.70 | 3,115.70 | 0.0K |
| 15:10 | 3,109.75 | 3,109.75 | 3,109.75 | 3,109.75 | 0.0K |
| 15:11 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 15:12 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.0K |
| 15:14 | 3,101.35 | 3,101.95 | 3,101.35 | 3,101.95 | 0.0K |
| 15:15 | 3,103.45 | 3,106.25 | 3,088.15 | 3,106.25 | 0.0K |
| 15:16 | 3,106.20 | 3,106.20 | 3,106.20 | 3,106.20 | 0.0K |
| 15:17 | 3,106.15 | 3,106.15 | 3,094.35 | 3,095.40 | 0.1K |
| 15:18 | 3,103.65 | 3,103.65 | 3,095.40 | 3,095.40 | 0.0K |
| 15:19 | 3,095.40 | 3,095.40 | 3,095.40 | 3,095.40 | 0.0K |
| 15:20 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |
| 15:22 | 3,088.55 | 3,094.40 | 3,088.15 | 3,094.40 | 0.1K |
| 15:23 | 3,096.95 | 3,096.95 | 3,096.95 | 3,096.95 | 0.0K |
| 15:26 | 3,100.20 | 3,100.20 | 3,100.20 | 3,100.20 | 0.0K |
| 15:27 | 3,088.15 | 3,088.15 | 3,088.15 | 3,088.15 | 0.0K |
| 15:28 | 3,089.00 | 3,089.05 | 3,089.00 | 3,089.05 | 0.0K |
| 15:29 | 3,089.00 | 3,101.60 | 3,089.00 | 3,101.60 | 0.0K |