4,556.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3,480.40 | 3,480.40 | 3,476.35 | 3,476.35 | 0.3K |
| 09:16 | 3,476.05 | 3,485.95 | 3,476.05 | 3,485.95 | 0.1K |
| 09:17 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 09:18 | 3,500.00 | 3,517.80 | 3,490.00 | 3,500.00 | 0.2K |
| 09:19 | 3,502.45 | 3,502.45 | 3,497.60 | 3,497.60 | 0.3K |
| 09:20 | 3,496.00 | 3,499.90 | 3,496.00 | 3,499.90 | 0.0K |
| 09:21 | 3,504.55 | 3,508.05 | 3,501.75 | 3,501.75 | 0.0K |
| 09:22 | 3,502.85 | 3,502.85 | 3,493.05 | 3,493.05 | 0.0K |
| 09:23 | 3,490.30 | 3,490.30 | 3,490.00 | 3,490.00 | 0.0K |
| 09:24 | 3,482.85 | 3,482.85 | 3,482.80 | 3,482.80 | 0.0K |
| 09:25 | 3,479.20 | 3,482.60 | 3,463.00 | 3,463.00 | 0.2K |
| 09:26 | 3,475.35 | 3,489.45 | 3,475.35 | 3,480.00 | 0.1K |
| 09:27 | 3,480.35 | 3,480.35 | 3,478.65 | 3,478.65 | 0.0K |
| 09:28 | 3,478.65 | 3,485.95 | 3,478.65 | 3,485.95 | 0.2K |
| 09:29 | 3,485.95 | 3,485.95 | 3,485.95 | 3,485.95 | 0.0K |
| 09:31 | 3,479.05 | 3,479.30 | 3,473.35 | 3,479.30 | 0.0K |
| 09:32 | 3,477.95 | 3,490.80 | 3,472.15 | 3,472.15 | 0.1K |
| 09:33 | 3,472.25 | 3,480.65 | 3,472.25 | 3,480.65 | 0.0K |
| 09:35 | 3,481.00 | 3,484.50 | 3,481.00 | 3,482.55 | 0.1K |
| 09:38 | 3,489.10 | 3,489.10 | 3,489.10 | 3,489.10 | 0.0K |
| 09:40 | 3,488.35 | 3,488.35 | 3,482.55 | 3,482.55 | 0.0K |
| 09:41 | 3,479.05 | 3,485.95 | 3,479.05 | 3,483.45 | 0.0K |
| 09:42 | 3,482.60 | 3,482.60 | 3,482.60 | 3,482.60 | 0.0K |
| 09:43 | 3,480.65 | 3,481.95 | 3,474.45 | 3,474.45 | 0.0K |
| 09:44 | 3,474.45 | 3,474.45 | 3,474.45 | 3,474.45 | 0.1K |
| 09:45 | 3,474.45 | 3,474.45 | 3,474.45 | 3,474.45 | 0.0K |
| 09:46 | 3,473.35 | 3,475.40 | 3,473.35 | 3,475.40 | 0.0K |
| 09:47 | 3,475.40 | 3,475.45 | 3,466.55 | 3,466.55 | 0.1K |
| 09:49 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 09:50 | 3,474.80 | 3,474.80 | 3,474.80 | 3,474.80 | 0.0K |
| 09:53 | 3,477.90 | 3,477.90 | 3,477.90 | 3,477.90 | 0.0K |
| 09:54 | 3,467.75 | 3,467.75 | 3,467.75 | 3,467.75 | 0.0K |
| 09:55 | 3,468.55 | 3,468.55 | 3,468.55 | 3,468.55 | 0.0K |
| 09:56 | 3,468.70 | 3,468.70 | 3,468.70 | 3,468.70 | 0.0K |
| 09:58 | 3,463.00 | 3,463.00 | 3,460.00 | 3,460.00 | 0.2K |
| 10:02 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 10:03 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 10:10 | 3,454.55 | 3,460.00 | 3,454.55 | 3,460.00 | 0.1K |
| 10:11 | 3,458.40 | 3,459.10 | 3,452.10 | 3,459.10 | 0.0K |
| 10:14 | 3,450.00 | 3,450.00 | 3,440.95 | 3,440.95 | 0.1K |
| 10:15 | 3,440.95 | 3,447.30 | 3,440.95 | 3,447.30 | 0.0K |
| 10:16 | 3,448.90 | 3,450.35 | 3,448.25 | 3,450.35 | 0.0K |
| 10:18 | 3,440.95 | 3,440.95 | 3,440.95 | 3,440.95 | 0.0K |
| 10:23 | 3,446.05 | 3,446.05 | 3,446.05 | 3,446.05 | 0.0K |
| 10:24 | 3,443.05 | 3,443.05 | 3,443.05 | 3,443.05 | 0.0K |
| 10:25 | 3,449.80 | 3,449.80 | 3,449.80 | 3,449.80 | 0.0K |
| 10:26 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 10:27 | 3,445.05 | 3,446.05 | 3,445.05 | 3,446.05 | 0.0K |
| 10:28 | 3,446.10 | 3,447.15 | 3,446.10 | 3,447.15 | 0.0K |
| 10:30 | 3,447.00 | 3,447.00 | 3,447.00 | 3,447.00 | 0.0K |
| 10:37 | 3,453.80 | 3,454.85 | 3,453.80 | 3,454.85 | 0.0K |
| 10:38 | 3,454.95 | 3,454.95 | 3,454.95 | 3,454.95 | 0.0K |
| 10:41 | 3,454.95 | 3,454.95 | 3,454.95 | 3,454.95 | 0.0K |
| 10:43 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 10:47 | 3,451.00 | 3,456.05 | 3,451.00 | 3,456.05 | 0.0K |
| 10:48 | 3,461.45 | 3,471.45 | 3,461.45 | 3,471.45 | 0.0K |
| 10:49 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 10:51 | 3,474.90 | 3,474.90 | 3,474.90 | 3,474.90 | 0.0K |
| 10:53 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 10:54 | 3,470.00 | 3,474.75 | 3,470.00 | 3,474.75 | 0.0K |
| 10:55 | 3,463.75 | 3,466.95 | 3,463.75 | 3,466.95 | 0.0K |
| 10:57 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 10:59 | 3,449.10 | 3,450.90 | 3,449.10 | 3,450.00 | 0.1K |
| 11:00 | 3,458.60 | 3,458.60 | 3,458.60 | 3,458.60 | 0.0K |
| 11:01 | 3,459.85 | 3,464.90 | 3,459.85 | 3,464.90 | 0.0K |
| 11:03 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 11:04 | 3,450.05 | 3,450.05 | 3,450.05 | 3,450.05 | 0.0K |
| 11:05 | 3,459.40 | 3,459.40 | 3,459.40 | 3,459.40 | 0.0K |
| 11:06 | 3,459.30 | 3,459.30 | 3,459.30 | 3,459.30 | 0.0K |
| 11:09 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | 0.0K |
| 11:10 | 3,459.85 | 3,460.25 | 3,459.85 | 3,460.25 | 0.0K |
| 11:21 | 3,463.00 | 3,475.20 | 3,463.00 | 3,475.20 | 0.0K |
| 11:24 | 3,461.05 | 3,461.05 | 3,461.05 | 3,461.05 | 0.0K |
| 11:27 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 11:28 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 11:29 | 3,461.70 | 3,461.70 | 3,461.70 | 3,461.70 | 0.1K |
| 11:33 | 3,451.90 | 3,461.45 | 3,451.90 | 3,461.45 | 0.0K |
| 11:34 | 3,461.40 | 3,461.40 | 3,461.40 | 3,461.40 | 0.0K |
| 11:37 | 3,461.75 | 3,461.75 | 3,461.75 | 3,461.75 | 0.0K |
| 11:38 | 3,452.55 | 3,452.55 | 3,452.55 | 3,452.55 | 0.0K |
| 11:39 | 3,459.75 | 3,459.75 | 3,459.75 | 3,459.75 | 0.0K |
| 11:40 | 3,462.70 | 3,467.20 | 3,462.70 | 3,467.20 | 0.0K |
| 11:50 | 3,469.40 | 3,469.40 | 3,469.40 | 3,469.40 | 0.0K |
| 11:51 | 3,465.80 | 3,465.80 | 3,465.05 | 3,465.05 | 0.0K |
| 11:53 | 3,460.35 | 3,460.35 | 3,460.35 | 3,460.35 | 0.1K |
| 11:54 | 3,457.35 | 3,457.35 | 3,457.35 | 3,457.35 | 0.0K |
| 11:55 | 3,450.70 | 3,450.70 | 3,450.70 | 3,450.70 | 0.0K |
| 11:56 | 3,448.00 | 3,448.00 | 3,444.30 | 3,444.30 | 0.1K |
| 12:06 | 3,453.20 | 3,453.20 | 3,453.20 | 3,453.20 | 0.0K |
| 12:08 | 3,453.15 | 3,453.15 | 3,453.15 | 3,453.15 | 0.0K |
| 12:09 | 3,453.05 | 3,453.05 | 3,453.05 | 3,453.05 | 0.0K |
| 12:12 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 12:13 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.1K |
| 12:15 | 3,457.60 | 3,457.60 | 3,457.60 | 3,457.60 | 0.0K |
| 12:16 | 3,451.65 | 3,451.65 | 3,451.65 | 3,451.65 | 0.0K |
| 12:22 | 3,445.55 | 3,445.55 | 3,445.55 | 3,445.55 | 0.0K |
| 12:24 | 3,443.40 | 3,451.80 | 3,443.40 | 3,451.80 | 0.1K |
| 12:25 | 3,451.80 | 3,451.80 | 3,451.80 | 3,451.80 | 0.0K |
| 12:29 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.0K |
| 12:41 | 3,452.65 | 3,452.65 | 3,452.65 | 3,452.65 | 0.0K |
| 12:47 | 3,452.65 | 3,452.65 | 3,452.65 | 3,452.65 | 0.0K |
| 12:52 | 3,453.80 | 3,453.80 | 3,453.80 | 3,453.80 | 0.0K |
| 12:56 | 3,453.80 | 3,453.80 | 3,453.80 | 3,453.80 | 0.0K |
| 12:59 | 3,453.80 | 3,453.80 | 3,453.80 | 3,453.80 | 0.0K |
| 13:01 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 13:04 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 13:13 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 13:16 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 13:19 | 3,472.75 | 3,472.75 | 3,461.55 | 3,461.55 | 0.0K |
| 13:22 | 3,462.45 | 3,462.45 | 3,462.45 | 3,462.45 | 0.0K |
| 13:28 | 3,447.65 | 3,447.65 | 3,447.65 | 3,447.65 | 0.1K |
| 13:39 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 13:41 | 3,446.45 | 3,446.45 | 3,446.45 | 3,446.45 | 0.0K |
| 13:43 | 3,455.90 | 3,455.90 | 3,455.90 | 3,455.90 | 0.0K |
| 13:44 | 3,455.95 | 3,455.95 | 3,455.95 | 3,455.95 | 0.0K |
| 13:47 | 3,446.85 | 3,446.85 | 3,446.05 | 3,446.05 | 0.0K |
| 13:52 | 3,448.05 | 3,448.05 | 3,448.05 | 3,448.05 | 0.0K |
| 13:58 | 3,448.25 | 3,448.25 | 3,448.25 | 3,448.25 | 0.0K |
| 14:01 | 3,448.05 | 3,448.05 | 3,448.05 | 3,448.05 | 0.0K |
| 14:04 | 3,448.00 | 3,448.00 | 3,448.00 | 3,448.00 | 0.0K |
| 14:07 | 3,454.55 | 3,454.55 | 3,454.55 | 3,454.55 | 0.0K |
| 14:10 | 3,442.00 | 3,443.65 | 3,431.75 | 3,438.05 | 0.3K |
| 14:13 | 3,437.05 | 3,444.50 | 3,437.05 | 3,444.50 | 0.0K |
| 14:14 | 3,444.35 | 3,444.35 | 3,444.35 | 3,444.35 | 0.0K |
| 14:16 | 3,444.35 | 3,444.35 | 3,444.35 | 3,444.35 | 0.0K |
| 14:17 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 0.0K |
| 14:20 | 3,436.85 | 3,436.85 | 3,436.85 | 3,436.85 | 0.0K |
| 14:23 | 3,442.60 | 3,442.60 | 3,442.60 | 3,442.60 | 0.0K |
| 14:27 | 3,441.55 | 3,441.55 | 3,440.00 | 3,440.00 | 0.0K |
| 14:28 | 3,434.80 | 3,434.80 | 3,434.80 | 3,434.80 | 0.0K |
| 14:31 | 3,433.70 | 3,433.70 | 3,433.70 | 3,433.70 | 0.0K |
| 14:33 | 3,433.00 | 3,433.00 | 3,433.00 | 3,433.00 | 0.0K |
| 14:34 | 3,430.60 | 3,430.60 | 3,430.60 | 3,430.60 | 0.0K |
| 14:35 | 3,437.55 | 3,437.55 | 3,437.55 | 3,437.55 | 0.0K |
| 14:38 | 3,455.95 | 3,455.95 | 3,447.70 | 3,447.70 | 0.0K |
| 14:40 | 3,447.70 | 3,447.70 | 3,446.20 | 3,446.85 | 0.0K |
| 14:41 | 3,445.30 | 3,445.30 | 3,445.25 | 3,445.25 | 0.0K |
| 14:43 | 3,440.55 | 3,440.55 | 3,440.55 | 3,440.55 | 0.0K |
| 14:44 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 14:45 | 3,435.55 | 3,435.55 | 3,435.55 | 3,435.55 | 0.0K |
| 14:46 | 3,434.45 | 3,434.45 | 3,434.45 | 3,434.45 | 0.0K |
| 14:48 | 3,434.85 | 3,435.90 | 3,434.75 | 3,434.75 | 0.0K |
| 14:50 | 3,428.00 | 3,433.40 | 3,428.00 | 3,433.40 | 0.0K |
| 14:51 | 3,437.05 | 3,437.05 | 3,437.05 | 3,437.05 | 0.0K |
| 14:53 | 3,431.35 | 3,438.30 | 3,431.35 | 3,438.30 | 0.0K |
| 14:54 | 3,439.55 | 3,439.55 | 3,439.55 | 3,439.55 | 0.0K |
| 14:56 | 3,440.65 | 3,440.65 | 3,440.65 | 3,440.65 | 0.0K |
| 14:57 | 3,434.55 | 3,434.55 | 3,434.55 | 3,434.55 | 0.0K |
| 14:58 | 3,440.80 | 3,440.80 | 3,440.80 | 3,440.80 | 0.0K |
| 14:59 | 3,442.75 | 3,448.95 | 3,442.75 | 3,448.95 | 0.0K |
| 15:00 | 3,447.80 | 3,447.80 | 3,447.80 | 3,447.80 | 0.0K |
| 15:01 | 3,449.15 | 3,449.15 | 3,442.20 | 3,442.20 | 0.0K |
| 15:02 | 3,440.80 | 3,442.20 | 3,435.05 | 3,442.20 | 0.0K |
| 15:03 | 3,440.00 | 3,440.00 | 3,434.30 | 3,434.30 | 0.0K |
| 15:04 | 3,440.45 | 3,443.00 | 3,440.45 | 3,443.00 | 0.0K |
| 15:05 | 3,441.90 | 3,441.90 | 3,441.90 | 3,441.90 | 0.0K |
| 15:06 | 3,437.95 | 3,439.55 | 3,437.95 | 3,439.55 | 0.0K |
| 15:08 | 3,429.80 | 3,430.00 | 3,429.80 | 3,430.00 | 0.0K |
| 15:09 | 3,430.00 | 3,434.20 | 3,425.00 | 3,434.20 | 0.1K |
| 15:10 | 3,435.15 | 3,435.15 | 3,435.15 | 3,435.15 | 0.0K |
| 15:11 | 3,426.70 | 3,438.00 | 3,426.70 | 3,438.00 | 0.0K |
| 15:13 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.0K |
| 15:14 | 3,431.20 | 3,431.20 | 3,431.20 | 3,431.20 | 0.0K |
| 15:15 | 3,438.00 | 3,438.00 | 3,426.00 | 3,426.00 | 0.2K |
| 15:16 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 0.0K |
| 15:17 | 3,443.00 | 3,443.00 | 3,431.35 | 3,439.95 | 0.1K |
| 15:18 | 3,445.15 | 3,448.25 | 3,445.15 | 3,448.25 | 0.0K |
| 15:19 | 3,450.00 | 3,450.50 | 3,450.00 | 3,450.50 | 0.1K |
| 15:20 | 3,463.80 | 3,463.80 | 3,419.10 | 3,419.10 | 0.5K |
| 15:21 | 3,433.70 | 3,433.70 | 3,424.05 | 3,424.30 | 0.1K |
| 15:22 | 3,424.00 | 3,433.00 | 3,424.00 | 3,433.00 | 0.0K |
| 15:24 | 3,439.70 | 3,462.90 | 3,421.55 | 3,437.15 | 0.4K |
| 15:25 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.2K |
| 15:26 | 3,435.20 | 3,435.20 | 3,435.20 | 3,435.20 | 0.0K |
| 15:27 | 3,427.00 | 3,435.20 | 3,427.00 | 3,435.20 | 0.0K |
| 15:28 | 3,437.50 | 3,437.50 | 3,437.45 | 3,437.45 | 0.0K |
| 15:29 | 3,421.80 | 3,447.10 | 3,421.75 | 3,435.00 | 0.1K |