4,556.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:08 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 09:15 | 3,401.95 | 3,522.40 | 3,401.95 | 3,421.60 | 0.4K |
| 09:16 | 3,421.55 | 3,439.75 | 3,400.25 | 3,400.25 | 0.4K |
| 09:17 | 3,401.90 | 3,423.95 | 3,400.00 | 3,400.00 | 0.1K |
| 09:18 | 3,380.00 | 3,399.95 | 3,380.00 | 3,399.95 | 0.1K |
| 09:19 | 3,394.60 | 3,410.00 | 3,394.60 | 3,410.00 | 0.1K |
| 09:20 | 3,400.20 | 3,400.20 | 3,395.05 | 3,395.05 | 0.0K |
| 09:21 | 3,395.00 | 3,395.00 | 3,394.95 | 3,394.95 | 0.0K |
| 09:22 | 3,394.60 | 3,408.45 | 3,394.60 | 3,402.75 | 0.1K |
| 09:24 | 3,396.40 | 3,401.15 | 3,385.10 | 3,398.20 | 0.0K |
| 09:25 | 3,386.65 | 3,386.65 | 3,381.75 | 3,381.75 | 0.2K |
| 09:26 | 3,370.25 | 3,370.25 | 3,354.25 | 3,354.25 | 0.2K |
| 09:27 | 3,352.00 | 3,359.30 | 3,339.05 | 3,344.95 | 0.1K |
| 09:28 | 3,339.05 | 3,339.05 | 3,339.05 | 3,339.05 | 0.0K |
| 09:29 | 3,339.30 | 3,347.95 | 3,339.30 | 3,345.40 | 0.1K |
| 09:30 | 3,345.50 | 3,345.50 | 3,345.50 | 3,345.50 | 0.0K |
| 09:31 | 3,353.65 | 3,354.45 | 3,345.40 | 3,345.40 | 0.0K |
| 09:32 | 3,341.40 | 3,349.40 | 3,340.00 | 3,349.40 | 0.0K |
| 09:33 | 3,344.30 | 3,344.30 | 3,344.30 | 3,344.30 | 0.0K |
| 09:34 | 3,340.90 | 3,340.90 | 3,340.90 | 3,340.90 | 0.0K |
| 09:35 | 3,332.05 | 3,332.05 | 3,330.00 | 3,330.00 | 0.1K |
| 09:36 | 3,310.00 | 3,322.25 | 3,310.00 | 3,322.25 | 0.2K |
| 09:37 | 3,315.10 | 3,324.45 | 3,315.10 | 3,324.45 | 0.1K |
| 09:38 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 09:39 | 3,332.15 | 3,338.95 | 3,332.15 | 3,335.65 | 0.0K |
| 09:40 | 3,331.55 | 3,332.80 | 3,324.45 | 3,331.00 | 0.2K |
| 09:41 | 3,325.45 | 3,325.45 | 3,325.45 | 3,325.45 | 0.0K |
| 09:42 | 3,332.15 | 3,333.20 | 3,320.40 | 3,320.40 | 0.1K |
| 09:44 | 3,322.75 | 3,332.25 | 3,311.40 | 3,332.25 | 0.1K |
| 09:45 | 3,345.95 | 3,369.80 | 3,345.45 | 3,369.80 | 0.3K |
| 09:47 | 3,370.75 | 3,370.75 | 3,370.75 | 3,370.75 | 0.0K |
| 09:48 | 3,369.85 | 3,375.00 | 3,369.85 | 3,375.00 | 0.0K |
| 09:52 | 3,360.05 | 3,360.05 | 3,360.05 | 3,360.05 | 0.0K |
| 09:54 | 3,351.50 | 3,351.50 | 3,340.10 | 3,340.10 | 0.1K |
| 09:55 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 09:56 | 3,337.10 | 3,337.25 | 3,337.10 | 3,337.25 | 0.0K |
| 09:57 | 3,325.30 | 3,325.30 | 3,325.30 | 3,325.30 | 0.0K |
| 09:59 | 3,318.15 | 3,333.00 | 3,318.15 | 3,333.00 | 0.0K |
| 10:00 | 3,337.50 | 3,339.00 | 3,336.15 | 3,339.00 | 0.0K |
| 10:02 | 3,335.55 | 3,335.55 | 3,335.55 | 3,335.55 | 0.0K |
| 10:08 | 3,351.50 | 3,355.00 | 3,351.50 | 3,355.00 | 0.0K |
| 10:09 | 3,362.40 | 3,362.40 | 3,362.40 | 3,362.40 | 0.0K |
| 10:11 | 3,355.90 | 3,373.90 | 3,355.90 | 3,373.90 | 0.1K |
| 10:12 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 10:13 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 10:15 | 3,388.90 | 3,388.90 | 3,388.90 | 3,388.90 | 0.0K |
| 10:16 | 3,377.00 | 3,377.00 | 3,367.15 | 3,367.15 | 0.1K |
| 10:18 | 3,367.75 | 3,367.75 | 3,365.00 | 3,365.00 | 0.1K |
| 10:19 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 10:21 | 3,353.60 | 3,354.15 | 3,353.60 | 3,354.15 | 0.0K |
| 10:22 | 3,340.95 | 3,349.30 | 3,340.95 | 3,345.00 | 0.1K |
| 10:23 | 3,345.00 | 3,349.10 | 3,345.00 | 3,349.10 | 0.0K |
| 10:24 | 3,349.10 | 3,349.10 | 3,349.10 | 3,349.10 | 0.0K |
| 10:25 | 3,339.25 | 3,339.25 | 3,339.25 | 3,339.25 | 0.0K |
| 10:26 | 3,343.50 | 3,343.50 | 3,339.20 | 3,339.20 | 0.1K |
| 10:29 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 10:30 | 3,341.40 | 3,359.85 | 3,341.40 | 3,359.85 | 0.1K |
| 10:31 | 3,349.20 | 3,349.20 | 3,349.20 | 3,349.20 | 0.0K |
| 10:33 | 3,359.40 | 3,359.40 | 3,359.40 | 3,359.40 | 0.0K |
| 10:34 | 3,351.95 | 3,351.95 | 3,351.95 | 3,351.95 | 0.0K |
| 10:35 | 3,359.95 | 3,359.95 | 3,359.95 | 3,359.95 | 0.0K |
| 10:37 | 3,363.40 | 3,363.40 | 3,363.40 | 3,363.40 | 0.0K |
| 10:38 | 3,359.15 | 3,362.05 | 3,349.55 | 3,362.05 | 0.1K |
| 10:39 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 0.0K |
| 10:40 | 3,369.95 | 3,369.95 | 3,369.95 | 3,369.95 | 0.0K |
| 10:44 | 3,361.40 | 3,361.40 | 3,361.40 | 3,361.40 | 0.0K |
| 10:45 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 10:46 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 10:47 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 10:48 | 3,368.20 | 3,368.20 | 3,367.30 | 3,367.30 | 0.0K |
| 10:49 | 3,368.65 | 3,368.65 | 3,368.00 | 3,368.00 | 0.0K |
| 10:50 | 3,376.70 | 3,376.70 | 3,376.70 | 3,376.70 | 0.0K |
| 10:52 | 3,366.40 | 3,366.40 | 3,364.25 | 3,364.25 | 0.0K |
| 10:53 | 3,361.55 | 3,361.55 | 3,361.55 | 3,361.55 | 0.0K |
| 10:55 | 3,356.60 | 3,356.60 | 3,356.60 | 3,356.60 | 0.1K |
| 10:56 | 3,342.70 | 3,352.95 | 3,342.70 | 3,352.95 | 0.0K |
| 10:59 | 3,355.05 | 3,356.00 | 3,355.05 | 3,356.00 | 0.0K |
| 11:05 | 3,363.90 | 3,363.90 | 3,363.90 | 3,363.90 | 0.0K |
| 11:06 | 3,373.40 | 3,374.30 | 3,365.30 | 3,365.30 | 0.0K |
| 11:07 | 3,363.55 | 3,364.85 | 3,363.35 | 3,364.00 | 0.0K |
| 11:08 | 3,363.35 | 3,363.35 | 3,363.35 | 3,363.35 | 0.0K |
| 11:10 | 3,363.05 | 3,363.05 | 3,363.05 | 3,363.05 | 0.0K |
| 11:11 | 3,363.00 | 3,363.00 | 3,363.00 | 3,363.00 | 0.0K |
| 11:12 | 3,363.05 | 3,363.05 | 3,363.05 | 3,363.05 | 0.0K |
| 11:16 | 3,361.55 | 3,361.55 | 3,361.55 | 3,361.55 | 0.0K |
| 11:17 | 3,350.10 | 3,350.10 | 3,350.10 | 3,350.10 | 0.0K |
| 11:18 | 3,352.05 | 3,380.00 | 3,352.05 | 3,380.00 | 0.2K |
| 11:19 | 3,377.15 | 3,378.00 | 3,377.15 | 3,378.00 | 0.0K |
| 11:20 | 3,377.15 | 3,377.15 | 3,377.15 | 3,377.15 | 0.0K |
| 11:21 | 3,378.75 | 3,385.85 | 3,378.75 | 3,385.85 | 0.0K |
| 11:22 | 3,378.85 | 3,378.85 | 3,378.85 | 3,378.85 | 0.0K |
| 11:25 | 3,378.95 | 3,382.00 | 3,378.95 | 3,382.00 | 0.1K |
| 11:26 | 3,387.80 | 3,387.80 | 3,387.80 | 3,387.80 | 0.0K |
| 11:27 | 3,363.55 | 3,363.55 | 3,363.55 | 3,363.55 | 0.1K |
| 11:29 | 3,372.30 | 3,372.30 | 3,372.30 | 3,372.30 | 0.0K |
| 11:35 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 11:36 | 3,370.00 | 3,370.00 | 3,366.10 | 3,366.10 | 0.0K |
| 11:38 | 3,370.00 | 3,376.75 | 3,370.00 | 3,376.75 | 0.0K |
| 11:39 | 3,379.70 | 3,379.70 | 3,379.70 | 3,379.70 | 0.0K |
| 11:44 | 3,376.70 | 3,376.70 | 3,376.65 | 3,376.65 | 0.0K |
| 11:48 | 3,367.60 | 3,367.60 | 3,367.60 | 3,367.60 | 0.0K |
| 11:49 | 3,376.20 | 3,376.20 | 3,375.90 | 3,375.90 | 0.0K |
| 11:51 | 3,366.10 | 3,366.10 | 3,366.10 | 3,366.10 | 0.0K |
| 11:56 | 3,373.90 | 3,373.90 | 3,373.90 | 3,373.90 | 0.0K |
| 11:59 | 3,349.00 | 3,349.00 | 3,349.00 | 3,349.00 | 0.0K |
| 12:00 | 3,365.40 | 3,365.40 | 3,365.40 | 3,365.40 | 0.0K |
| 12:01 | 3,366.05 | 3,366.05 | 3,366.05 | 3,366.05 | 0.0K |
| 12:02 | 3,366.05 | 3,366.05 | 3,366.05 | 3,366.05 | 0.0K |
| 12:05 | 3,368.10 | 3,368.10 | 3,368.10 | 3,368.10 | 0.0K |
| 12:09 | 3,358.85 | 3,358.85 | 3,358.85 | 3,358.85 | 0.0K |
| 12:23 | 3,367.75 | 3,367.75 | 3,367.75 | 3,367.75 | 0.0K |
| 12:24 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 12:25 | 3,345.00 | 3,355.00 | 3,343.60 | 3,343.60 | 0.1K |
| 12:27 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.0K |
| 12:29 | 3,344.25 | 3,344.25 | 3,344.25 | 3,344.25 | 0.0K |
| 12:33 | 3,344.25 | 3,344.25 | 3,344.25 | 3,344.25 | 0.0K |
| 12:37 | 3,334.60 | 3,334.60 | 3,334.60 | 3,334.60 | 0.0K |
| 12:38 | 3,328.60 | 3,328.60 | 3,328.60 | 3,328.60 | 0.0K |
| 12:39 | 3,337.15 | 3,337.35 | 3,337.15 | 3,337.35 | 0.0K |
| 12:40 | 3,338.95 | 3,342.45 | 3,338.95 | 3,342.45 | 0.0K |
| 12:41 | 3,347.85 | 3,347.85 | 3,347.85 | 3,347.85 | 0.0K |
| 12:45 | 3,328.65 | 3,328.70 | 3,325.05 | 3,325.05 | 0.1K |
| 12:46 | 3,325.05 | 3,325.05 | 3,325.05 | 3,325.05 | 0.0K |
| 12:47 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.0K |
| 12:49 | 3,335.85 | 3,338.90 | 3,335.85 | 3,338.90 | 0.0K |
| 12:50 | 3,338.95 | 3,338.95 | 3,338.95 | 3,338.95 | 0.0K |
| 12:51 | 3,338.90 | 3,338.90 | 3,338.90 | 3,338.90 | 0.0K |
| 12:54 | 3,334.40 | 3,342.40 | 3,334.40 | 3,342.40 | 0.0K |
| 12:56 | 3,334.40 | 3,334.40 | 3,334.40 | 3,334.40 | 0.0K |
| 12:57 | 3,342.20 | 3,342.20 | 3,342.20 | 3,342.20 | 0.0K |
| 12:58 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.0K |
| 12:59 | 3,341.80 | 3,341.80 | 3,341.80 | 3,341.80 | 0.0K |
| 13:00 | 3,328.55 | 3,328.55 | 3,326.60 | 3,326.60 | 0.0K |
| 13:01 | 3,326.95 | 3,326.95 | 3,326.95 | 3,326.95 | 0.0K |
| 13:02 | 3,326.95 | 3,326.95 | 3,325.00 | 3,325.00 | 0.0K |
| 13:07 | 3,329.40 | 3,329.40 | 3,329.40 | 3,329.40 | 0.0K |
| 13:15 | 3,341.65 | 3,341.65 | 3,335.00 | 3,335.00 | 0.0K |
| 13:17 | 3,338.95 | 3,338.95 | 3,331.85 | 3,331.85 | 0.0K |
| 13:19 | 3,325.75 | 3,335.80 | 3,325.75 | 3,335.80 | 0.0K |
| 13:23 | 3,335.90 | 3,335.90 | 3,335.90 | 3,335.90 | 0.1K |
| 13:30 | 3,338.60 | 3,338.60 | 3,338.60 | 3,338.60 | 0.0K |
| 13:33 | 3,344.30 | 3,344.30 | 3,344.30 | 3,344.30 | 0.0K |
| 13:38 | 3,339.30 | 3,339.30 | 3,339.30 | 3,339.30 | 0.0K |
| 13:49 | 3,345.60 | 3,345.60 | 3,345.60 | 3,345.60 | 0.0K |
| 13:50 | 3,345.60 | 3,345.60 | 3,345.60 | 3,345.60 | 0.0K |
| 13:58 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 14:00 | 3,335.90 | 3,335.90 | 3,335.90 | 3,335.90 | 0.0K |
| 14:01 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.0K |
| 14:05 | 3,331.85 | 3,331.85 | 3,331.85 | 3,331.85 | 0.0K |
| 14:11 | 3,379.60 | 3,390.90 | 3,379.60 | 3,390.90 | 0.7K |
| 14:12 | 3,351.60 | 3,359.50 | 3,339.25 | 3,359.50 | 0.8K |
| 14:15 | 3,364.25 | 3,401.75 | 3,363.15 | 3,401.75 | 0.6K |
| 14:16 | 3,401.70 | 3,401.70 | 3,370.00 | 3,370.00 | 0.7K |
| 14:17 | 3,380.15 | 3,380.15 | 3,380.15 | 3,380.15 | 0.0K |
| 14:19 | 3,378.00 | 3,378.00 | 3,372.65 | 3,372.65 | 0.0K |
| 14:21 | 3,367.05 | 3,367.05 | 3,367.05 | 3,367.05 | 0.0K |
| 14:26 | 3,365.00 | 3,370.35 | 3,365.00 | 3,370.35 | 0.0K |
| 14:27 | 3,361.05 | 3,377.45 | 3,361.05 | 3,377.45 | 0.1K |
| 14:28 | 3,376.20 | 3,376.20 | 3,376.20 | 3,376.20 | 0.0K |
| 14:29 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 14:30 | 3,382.15 | 3,382.15 | 3,377.60 | 3,377.60 | 0.2K |
| 14:32 | 3,375.00 | 3,375.00 | 3,363.35 | 3,363.35 | 0.3K |
| 14:35 | 3,369.70 | 3,369.70 | 3,369.70 | 3,369.70 | 0.0K |
| 14:36 | 3,360.05 | 3,360.05 | 3,333.35 | 3,333.35 | 0.2K |
| 14:37 | 3,333.35 | 3,333.35 | 3,325.00 | 3,325.00 | 0.4K |
| 14:44 | 3,335.50 | 3,335.50 | 3,335.50 | 3,335.50 | 0.0K |
| 14:47 | 3,341.55 | 3,341.55 | 3,341.55 | 3,341.55 | 0.0K |
| 14:51 | 3,333.65 | 3,333.65 | 3,333.65 | 3,333.65 | 0.0K |
| 14:53 | 3,338.40 | 3,338.40 | 3,338.40 | 3,338.40 | 0.0K |
| 14:54 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 14:58 | 3,342.30 | 3,342.30 | 3,342.30 | 3,342.30 | 0.0K |
| 15:00 | 3,333.00 | 3,334.85 | 3,330.05 | 3,334.85 | 0.0K |
| 15:01 | 3,338.90 | 3,343.00 | 3,338.90 | 3,343.00 | 0.0K |
| 15:02 | 3,337.05 | 3,343.95 | 3,337.05 | 3,343.95 | 0.0K |
| 15:04 | 3,339.20 | 3,343.40 | 3,339.20 | 3,340.95 | 0.0K |
| 15:05 | 3,339.50 | 3,339.50 | 3,339.50 | 3,339.50 | 0.0K |
| 15:06 | 3,339.50 | 3,340.00 | 3,335.90 | 3,338.30 | 0.1K |
| 15:09 | 3,336.40 | 3,336.40 | 3,330.20 | 3,330.20 | 0.1K |
| 15:10 | 3,336.25 | 3,336.25 | 3,336.25 | 3,336.25 | 0.0K |
| 15:13 | 3,330.20 | 3,330.20 | 3,330.20 | 3,330.20 | 0.0K |
| 15:14 | 3,331.00 | 3,331.00 | 3,323.50 | 3,323.50 | 0.2K |
| 15:15 | 3,323.45 | 3,323.45 | 3,323.45 | 3,323.45 | 0.0K |
| 15:16 | 3,323.45 | 3,323.45 | 3,323.45 | 3,323.45 | 0.0K |
| 15:17 | 3,329.75 | 3,329.90 | 3,329.75 | 3,329.90 | 0.0K |
| 15:18 | 3,323.50 | 3,328.65 | 3,323.50 | 3,328.65 | 0.1K |
| 15:19 | 3,330.20 | 3,331.00 | 3,323.45 | 3,323.45 | 0.0K |
| 15:20 | 3,320.25 | 3,331.80 | 3,320.00 | 3,320.20 | 0.2K |
| 15:24 | 3,322.00 | 3,322.00 | 3,320.00 | 3,320.00 | 0.1K |
| 15:25 | 3,336.70 | 3,337.40 | 3,330.00 | 3,337.40 | 0.1K |
| 15:27 | 3,337.55 | 3,340.05 | 3,330.60 | 3,330.60 | 0.0K |
| 15:28 | 3,353.15 | 3,353.15 | 3,330.60 | 3,353.00 | 0.1K |
| 15:29 | 3,360.00 | 3,434.00 | 3,354.85 | 3,354.85 | 0.8K |