4,484.10
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:19 | 3,245.05 | 3,245.05 | 3,245.05 | 3,245.05 | 0.0K |
| 09:22 | 3,249.25 | 3,249.25 | 3,249.25 | 3,249.25 | 0.0K |
| 09:23 | 3,213.05 | 3,227.05 | 3,213.05 | 3,227.05 | 0.2K |
| 09:24 | 3,241.05 | 3,244.50 | 3,236.25 | 3,244.50 | 0.1K |
| 09:25 | 3,236.60 | 3,236.60 | 3,233.20 | 3,233.20 | 0.0K |
| 09:26 | 3,233.05 | 3,233.05 | 3,233.05 | 3,233.05 | 0.0K |
| 09:27 | 3,226.20 | 3,226.20 | 3,225.40 | 3,225.45 | 0.0K |
| 09:28 | 3,222.10 | 3,222.10 | 3,221.60 | 3,221.60 | 0.0K |
| 09:29 | 3,219.75 | 3,219.75 | 3,219.75 | 3,219.75 | 0.0K |
| 09:30 | 3,221.40 | 3,221.75 | 3,221.40 | 3,221.75 | 0.0K |
| 09:31 | 3,217.35 | 3,217.35 | 3,217.35 | 3,217.35 | 0.0K |
| 09:35 | 3,217.35 | 3,217.35 | 3,217.00 | 3,217.00 | 0.0K |
| 09:36 | 3,215.75 | 3,215.75 | 3,210.80 | 3,210.80 | 0.0K |
| 09:37 | 3,211.75 | 3,215.10 | 3,210.10 | 3,215.10 | 0.0K |
| 09:38 | 3,213.45 | 3,213.45 | 3,213.00 | 3,213.45 | 0.0K |
| 09:39 | 3,213.45 | 3,213.45 | 3,213.45 | 3,213.45 | 0.0K |
| 09:41 | 3,210.00 | 3,210.00 | 3,206.10 | 3,206.10 | 0.0K |
| 09:42 | 3,207.00 | 3,207.00 | 3,200.30 | 3,200.30 | 0.0K |
| 09:45 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 09:46 | 3,194.55 | 3,194.55 | 3,194.55 | 3,194.55 | 0.0K |
| 09:48 | 3,206.10 | 3,206.10 | 3,206.10 | 3,206.10 | 0.0K |
| 09:49 | 3,206.15 | 3,206.15 | 3,206.15 | 3,206.15 | 0.0K |
| 09:50 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 09:52 | 3,201.20 | 3,201.20 | 3,201.20 | 3,201.20 | 0.0K |
| 09:53 | 3,201.20 | 3,201.20 | 3,199.05 | 3,199.05 | 0.0K |
| 09:59 | 3,199.15 | 3,199.15 | 3,199.15 | 3,199.15 | 0.0K |
| 10:00 | 3,203.30 | 3,203.30 | 3,199.20 | 3,199.20 | 0.0K |
| 10:03 | 3,199.30 | 3,199.30 | 3,199.30 | 3,199.30 | 0.0K |
| 10:06 | 3,211.95 | 3,213.00 | 3,206.95 | 3,206.95 | 0.1K |
| 10:07 | 3,201.30 | 3,201.30 | 3,201.30 | 3,201.30 | 0.0K |
| 10:08 | 3,200.75 | 3,200.75 | 3,200.75 | 3,200.75 | 0.0K |
| 10:09 | 3,201.05 | 3,201.05 | 3,201.05 | 3,201.05 | 0.0K |
| 10:10 | 3,200.05 | 3,200.05 | 3,200.05 | 3,200.05 | 0.0K |
| 10:11 | 3,200.05 | 3,200.05 | 3,200.05 | 3,200.05 | 0.0K |
| 10:12 | 3,199.05 | 3,199.05 | 3,199.05 | 3,199.05 | 0.1K |
| 10:14 | 3,200.85 | 3,200.85 | 3,200.50 | 3,200.50 | 0.0K |
| 10:15 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 10:17 | 3,203.90 | 3,203.90 | 3,203.90 | 3,203.90 | 0.0K |
| 10:18 | 3,205.95 | 3,205.95 | 3,205.95 | 3,205.95 | 0.0K |
| 10:19 | 3,195.30 | 3,196.65 | 3,195.30 | 3,196.65 | 0.0K |
| 10:20 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 10:26 | 3,202.50 | 3,202.50 | 3,202.50 | 3,202.50 | 0.0K |
| 10:29 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 10:31 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.0K |
| 10:33 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.0K |
| 10:35 | 3,198.70 | 3,198.70 | 3,198.70 | 3,198.70 | 0.0K |
| 10:38 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.0K |
| 10:39 | 3,207.00 | 3,207.00 | 3,202.20 | 3,202.20 | 0.0K |
| 10:40 | 3,202.20 | 3,202.20 | 3,202.20 | 3,202.20 | 0.0K |
| 10:41 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 10:44 | 3,202.95 | 3,202.95 | 3,195.55 | 3,195.55 | 0.0K |
| 10:50 | 3,196.65 | 3,196.65 | 3,196.65 | 3,196.65 | 0.0K |
| 10:52 | 3,205.30 | 3,205.30 | 3,205.30 | 3,205.30 | 0.0K |
| 10:53 | 3,204.45 | 3,204.45 | 3,197.70 | 3,197.70 | 0.0K |
| 10:56 | 3,197.70 | 3,197.70 | 3,197.70 | 3,197.70 | 0.0K |
| 10:57 | 3,205.00 | 3,210.00 | 3,205.00 | 3,210.00 | 0.1K |
| 11:01 | 3,206.10 | 3,206.10 | 3,206.10 | 3,206.10 | 0.0K |
| 11:04 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 11:05 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 11:07 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 11:11 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 11:13 | 3,209.55 | 3,209.55 | 3,209.55 | 3,209.55 | 0.0K |
| 11:14 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 0.0K |
| 11:15 | 3,216.15 | 3,219.75 | 3,216.15 | 3,219.75 | 0.0K |
| 11:16 | 3,219.80 | 3,219.80 | 3,219.80 | 3,219.80 | 0.0K |
| 11:20 | 3,214.90 | 3,214.90 | 3,214.90 | 3,214.90 | 0.0K |
| 11:23 | 3,211.05 | 3,211.05 | 3,211.05 | 3,211.05 | 0.0K |
| 11:27 | 3,214.55 | 3,214.55 | 3,214.55 | 3,214.55 | 0.0K |
| 11:28 | 3,210.75 | 3,210.75 | 3,210.75 | 3,210.75 | 0.0K |
| 11:42 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.0K |
| 11:43 | 3,217.50 | 3,217.50 | 3,217.50 | 3,217.50 | 0.0K |
| 11:44 | 3,214.50 | 3,214.50 | 3,214.50 | 3,214.50 | 0.0K |
| 11:46 | 3,213.10 | 3,213.10 | 3,213.10 | 3,213.10 | 0.0K |
| 11:51 | 3,220.00 | 3,226.50 | 3,220.00 | 3,226.50 | 0.1K |
| 11:57 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 11:59 | 3,226.50 | 3,226.50 | 3,226.50 | 3,226.50 | 0.0K |
| 12:02 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 12:04 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 12:06 | 3,230.55 | 3,230.55 | 3,230.55 | 3,230.55 | 0.0K |
| 12:08 | 3,227.05 | 3,227.05 | 3,227.05 | 3,227.05 | 0.0K |
| 12:10 | 3,227.05 | 3,227.05 | 3,227.05 | 3,227.05 | 0.0K |
| 12:28 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 12:29 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 12:31 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 12:38 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.1K |
| 12:44 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 12:45 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 12:46 | 3,230.90 | 3,230.90 | 3,230.90 | 3,230.90 | 0.0K |
| 12:53 | 3,225.15 | 3,225.15 | 3,225.00 | 3,225.00 | 0.1K |
| 12:54 | 3,224.30 | 3,224.30 | 3,224.30 | 3,224.30 | 0.0K |
| 12:56 | 3,215.20 | 3,215.20 | 3,215.20 | 3,215.20 | 0.0K |
| 13:02 | 3,215.20 | 3,215.20 | 3,215.20 | 3,215.20 | 0.0K |
| 13:03 | 3,215.15 | 3,215.15 | 3,215.15 | 3,215.15 | 0.0K |
| 13:10 | 3,215.15 | 3,215.15 | 3,215.15 | 3,215.15 | 0.0K |
| 13:15 | 3,221.70 | 3,221.70 | 3,221.70 | 3,221.70 | 0.0K |
| 13:21 | 3,215.10 | 3,215.10 | 3,215.10 | 3,215.10 | 0.0K |
| 13:24 | 3,215.20 | 3,215.20 | 3,215.20 | 3,215.20 | 0.0K |
| 13:36 | 3,230.00 | 3,230.00 | 3,226.25 | 3,227.45 | 0.0K |
| 13:37 | 3,222.25 | 3,222.25 | 3,222.25 | 3,222.25 | 0.0K |
| 13:38 | 3,219.25 | 3,219.25 | 3,219.25 | 3,219.25 | 0.1K |
| 13:48 | 3,224.25 | 3,224.25 | 3,224.25 | 3,224.25 | 0.0K |
| 13:49 | 3,210.75 | 3,210.75 | 3,210.75 | 3,210.75 | 0.0K |
| 13:53 | 3,210.75 | 3,210.75 | 3,210.75 | 3,210.75 | 0.0K |
| 14:01 | 3,210.85 | 3,210.85 | 3,210.85 | 3,210.85 | 0.0K |
| 14:02 | 3,210.85 | 3,210.85 | 3,210.85 | 3,210.85 | 0.0K |
| 14:08 | 3,217.45 | 3,217.45 | 3,217.45 | 3,217.45 | 0.0K |
| 14:09 | 3,211.45 | 3,232.00 | 3,211.45 | 3,232.00 | 0.1K |
| 14:11 | 3,240.75 | 3,240.75 | 3,240.65 | 3,240.65 | 0.0K |
| 14:13 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.0K |
| 14:18 | 3,232.05 | 3,232.05 | 3,232.05 | 3,232.05 | 0.0K |
| 14:22 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:24 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 14:25 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.0K |
| 14:26 | 3,252.00 | 3,263.90 | 3,244.55 | 3,244.55 | 0.2K |
| 14:27 | 3,242.50 | 3,242.50 | 3,242.50 | 3,242.50 | 0.0K |
| 14:29 | 3,242.50 | 3,242.50 | 3,242.50 | 3,242.50 | 0.0K |
| 14:31 | 3,253.45 | 3,254.15 | 3,253.45 | 3,254.15 | 0.0K |
| 14:38 | 3,258.45 | 3,258.45 | 3,253.00 | 3,253.00 | 0.0K |
| 14:40 | 3,250.05 | 3,250.05 | 3,250.05 | 3,250.05 | 0.0K |
| 14:42 | 3,256.50 | 3,256.50 | 3,256.35 | 3,256.35 | 0.0K |
| 14:43 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 14:44 | 3,251.25 | 3,251.35 | 3,251.25 | 3,251.35 | 0.0K |
| 14:46 | 3,245.65 | 3,245.65 | 3,245.65 | 3,245.65 | 0.0K |
| 14:50 | 3,237.55 | 3,237.55 | 3,237.55 | 3,237.55 | 0.0K |
| 14:52 | 3,245.00 | 3,245.05 | 3,245.00 | 3,245.00 | 0.3K |
| 14:53 | 3,245.05 | 3,245.05 | 3,245.05 | 3,245.05 | 0.0K |
| 14:54 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.1K |
| 15:00 | 3,260.40 | 3,260.40 | 3,260.40 | 3,260.40 | 0.0K |
| 15:01 | 3,254.65 | 3,254.65 | 3,254.65 | 3,254.65 | 0.0K |
| 15:02 | 3,241.15 | 3,241.15 | 3,241.15 | 3,241.15 | 0.0K |
| 15:05 | 3,241.30 | 3,241.30 | 3,241.30 | 3,241.30 | 0.0K |
| 15:07 | 3,247.95 | 3,251.05 | 3,247.95 | 3,250.00 | 0.1K |
| 15:08 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 15:09 | 3,266.90 | 3,266.90 | 3,266.90 | 3,266.90 | 0.1K |
| 15:10 | 3,278.45 | 3,278.45 | 3,258.45 | 3,258.45 | 0.1K |
| 15:12 | 3,258.15 | 3,261.85 | 3,258.15 | 3,261.85 | 0.0K |
| 15:13 | 3,261.85 | 3,261.85 | 3,261.85 | 3,261.85 | 0.0K |
| 15:14 | 3,261.85 | 3,261.85 | 3,261.85 | 3,261.85 | 0.0K |
| 15:15 | 3,261.85 | 3,261.85 | 3,250.00 | 3,254.65 | 0.1K |
| 15:16 | 3,256.85 | 3,256.85 | 3,250.00 | 3,250.00 | 0.1K |
| 15:20 | 3,254.85 | 3,254.85 | 3,254.85 | 3,254.85 | 0.0K |
| 15:21 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 15:22 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 15:24 | 3,261.80 | 3,261.80 | 3,261.80 | 3,261.80 | 0.0K |
| 15:25 | 3,261.80 | 3,261.80 | 3,261.80 | 3,261.80 | 0.0K |
| 15:26 | 3,261.80 | 3,261.80 | 3,261.80 | 3,261.80 | 0.1K |
| 15:27 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 15:28 | 3,261.45 | 3,261.45 | 3,261.40 | 3,261.40 | 0.0K |
| 15:29 | 3,255.00 | 3,262.00 | 3,255.00 | 3,259.05 | 0.1K |