4,556.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 09:16 | 3,103.00 | 3,110.00 | 3,103.00 | 3,110.00 | 0.0K |
| 09:17 | 3,112.35 | 3,113.20 | 3,112.35 | 3,113.20 | 0.0K |
| 09:18 | 3,120.00 | 3,130.00 | 3,120.00 | 3,130.00 | 0.1K |
| 09:19 | 3,145.05 | 3,145.05 | 3,100.00 | 3,107.20 | 0.3K |
| 09:20 | 3,109.00 | 3,128.95 | 3,109.00 | 3,128.95 | 0.1K |
| 09:21 | 3,114.45 | 3,114.45 | 3,111.55 | 3,111.55 | 0.0K |
| 09:22 | 3,105.00 | 3,107.55 | 3,105.00 | 3,107.55 | 0.1K |
| 09:24 | 3,110.25 | 3,110.25 | 3,094.05 | 3,094.05 | 0.0K |
| 09:25 | 3,090.00 | 3,090.00 | 3,084.10 | 3,084.10 | 0.0K |
| 09:26 | 3,083.15 | 3,083.15 | 3,083.15 | 3,083.15 | 0.0K |
| 09:27 | 3,081.05 | 3,081.05 | 3,081.05 | 3,081.05 | 0.0K |
| 09:28 | 3,080.00 | 3,090.45 | 3,073.00 | 3,073.00 | 0.0K |
| 09:31 | 3,069.60 | 3,075.25 | 3,063.50 | 3,075.25 | 0.1K |
| 09:32 | 3,066.50 | 3,075.70 | 3,066.50 | 3,067.70 | 0.0K |
| 09:33 | 3,062.60 | 3,062.60 | 3,060.00 | 3,060.00 | 0.0K |
| 09:34 | 3,059.20 | 3,059.20 | 3,055.85 | 3,055.85 | 0.0K |
| 09:36 | 3,058.00 | 3,058.00 | 3,058.00 | 3,058.00 | 0.0K |
| 09:38 | 3,055.55 | 3,055.55 | 3,055.55 | 3,055.55 | 0.0K |
| 09:39 | 3,063.00 | 3,076.20 | 3,063.00 | 3,076.20 | 0.0K |
| 09:40 | 3,072.00 | 3,072.00 | 3,067.50 | 3,067.50 | 0.0K |
| 09:41 | 3,066.85 | 3,070.40 | 3,066.85 | 3,070.40 | 0.0K |
| 09:42 | 3,073.10 | 3,073.10 | 3,073.10 | 3,073.10 | 0.0K |
| 09:46 | 3,082.05 | 3,097.45 | 3,082.05 | 3,090.10 | 0.1K |
| 09:47 | 3,086.50 | 3,090.45 | 3,086.50 | 3,090.45 | 0.0K |
| 09:48 | 3,085.25 | 3,085.50 | 3,082.75 | 3,085.25 | 0.0K |
| 09:50 | 3,097.00 | 3,097.00 | 3,092.70 | 3,092.70 | 0.0K |
| 09:51 | 3,087.65 | 3,087.65 | 3,087.65 | 3,087.65 | 0.0K |
| 09:53 | 3,093.95 | 3,093.95 | 3,090.30 | 3,090.30 | 0.0K |
| 09:54 | 3,088.75 | 3,088.75 | 3,080.80 | 3,086.85 | 0.0K |
| 09:55 | 3,086.85 | 3,087.40 | 3,086.85 | 3,087.40 | 0.0K |
| 09:57 | 3,077.75 | 3,077.75 | 3,077.75 | 3,077.75 | 0.0K |
| 10:02 | 3,076.20 | 3,076.20 | 3,076.20 | 3,076.20 | 0.0K |
| 10:07 | 3,079.05 | 3,079.05 | 3,079.05 | 3,079.05 | 0.0K |
| 10:08 | 3,079.05 | 3,079.05 | 3,079.05 | 3,079.05 | 0.0K |
| 10:14 | 3,065.15 | 3,067.60 | 3,065.15 | 3,067.60 | 0.0K |
| 10:15 | 3,076.40 | 3,076.40 | 3,076.40 | 3,076.40 | 0.0K |
| 10:16 | 3,075.80 | 3,075.80 | 3,075.80 | 3,075.80 | 0.0K |
| 10:21 | 3,077.90 | 3,077.90 | 3,077.90 | 3,077.90 | 0.0K |
| 10:23 | 3,077.90 | 3,093.95 | 3,074.30 | 3,093.95 | 0.0K |
| 10:24 | 3,089.25 | 3,089.25 | 3,085.25 | 3,085.25 | 0.0K |
| 10:25 | 3,073.05 | 3,073.05 | 3,073.05 | 3,073.05 | 0.0K |
| 10:35 | 3,081.05 | 3,084.65 | 3,081.05 | 3,084.65 | 0.0K |
| 10:36 | 3,078.65 | 3,078.65 | 3,078.65 | 3,078.65 | 0.0K |
| 10:37 | 3,082.60 | 3,082.60 | 3,082.55 | 3,082.55 | 0.0K |
| 10:39 | 3,080.65 | 3,081.35 | 3,080.65 | 3,081.35 | 0.0K |
| 10:41 | 3,078.20 | 3,078.20 | 3,074.45 | 3,074.45 | 0.0K |
| 10:44 | 3,079.15 | 3,079.15 | 3,079.15 | 3,079.15 | 0.0K |
| 10:46 | 3,080.40 | 3,080.40 | 3,070.00 | 3,070.00 | 0.0K |
| 10:47 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 10:50 | 3,080.35 | 3,080.35 | 3,075.95 | 3,075.95 | 0.0K |
| 11:03 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 11:05 | 3,091.80 | 3,097.40 | 3,091.80 | 3,092.25 | 0.1K |
| 11:06 | 3,089.70 | 3,089.70 | 3,089.70 | 3,089.70 | 0.0K |
| 11:08 | 3,073.65 | 3,073.65 | 3,073.65 | 3,073.65 | 0.0K |
| 11:11 | 3,083.45 | 3,083.45 | 3,083.45 | 3,083.45 | 0.0K |
| 11:12 | 3,082.90 | 3,086.20 | 3,082.90 | 3,086.20 | 0.0K |
| 11:18 | 3,075.50 | 3,075.50 | 3,075.50 | 3,075.50 | 0.0K |
| 11:21 | 3,076.15 | 3,076.15 | 3,076.15 | 3,076.15 | 0.0K |
| 11:22 | 3,077.55 | 3,077.55 | 3,077.55 | 3,077.55 | 0.0K |
| 11:26 | 3,072.65 | 3,072.65 | 3,072.65 | 3,072.65 | 0.0K |
| 11:27 | 3,072.65 | 3,072.65 | 3,072.65 | 3,072.65 | 0.0K |
| 11:28 | 3,067.20 | 3,067.20 | 3,067.20 | 3,067.20 | 0.0K |
| 11:29 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 11:30 | 3,068.00 | 3,068.00 | 3,065.20 | 3,065.20 | 0.0K |
| 11:32 | 3,073.95 | 3,073.95 | 3,073.95 | 3,073.95 | 0.0K |
| 11:33 | 3,074.20 | 3,074.20 | 3,074.20 | 3,074.20 | 0.0K |
| 11:34 | 3,075.35 | 3,075.35 | 3,075.35 | 3,075.35 | 0.0K |
| 11:35 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 0.0K |
| 11:38 | 3,070.50 | 3,070.50 | 3,070.50 | 3,070.50 | 0.0K |
| 11:44 | 3,074.15 | 3,074.15 | 3,074.15 | 3,074.15 | 0.0K |
| 11:45 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 11:47 | 3,070.00 | 3,072.15 | 3,062.55 | 3,062.55 | 0.2K |
| 11:49 | 3,071.90 | 3,072.00 | 3,071.90 | 3,072.00 | 0.0K |
| 11:50 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 11:55 | 3,073.25 | 3,073.25 | 3,073.25 | 3,073.25 | 0.0K |
| 11:56 | 3,071.35 | 3,071.35 | 3,071.35 | 3,071.35 | 0.0K |
| 12:01 | 3,070.25 | 3,070.25 | 3,070.25 | 3,070.25 | 0.0K |
| 12:05 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 12:18 | 3,068.85 | 3,068.85 | 3,068.85 | 3,068.85 | 0.0K |
| 12:19 | 3,072.95 | 3,072.95 | 3,068.05 | 3,068.05 | 0.0K |
| 12:20 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.0K |
| 12:22 | 3,066.00 | 3,066.00 | 3,066.00 | 3,066.00 | 0.0K |
| 12:23 | 3,064.10 | 3,064.10 | 3,064.10 | 3,064.10 | 0.0K |
| 12:24 | 3,062.00 | 3,062.00 | 3,060.00 | 3,060.00 | 0.1K |
| 12:27 | 3,055.50 | 3,055.50 | 3,055.50 | 3,055.50 | 0.0K |
| 12:29 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.0K |
| 12:30 | 3,050.00 | 3,050.60 | 3,050.00 | 3,050.60 | 0.0K |
| 12:31 | 3,050.60 | 3,050.60 | 3,050.60 | 3,050.60 | 0.0K |
| 12:34 | 3,065.00 | 3,065.00 | 3,063.65 | 3,063.65 | 0.1K |
| 12:35 | 3,060.10 | 3,069.50 | 3,060.10 | 3,069.00 | 0.1K |
| 12:36 | 3,069.00 | 3,069.00 | 3,069.00 | 3,069.00 | 0.0K |
| 12:37 | 3,082.05 | 3,082.05 | 3,082.05 | 3,082.05 | 0.0K |
| 12:38 | 3,075.15 | 3,075.15 | 3,075.15 | 3,075.15 | 0.0K |
| 12:39 | 3,074.40 | 3,074.40 | 3,074.40 | 3,074.40 | 0.0K |
| 12:41 | 3,066.85 | 3,066.85 | 3,066.85 | 3,066.85 | 0.0K |
| 12:42 | 3,066.15 | 3,066.15 | 3,066.15 | 3,066.15 | 0.0K |
| 12:43 | 3,066.15 | 3,066.15 | 3,066.15 | 3,066.15 | 0.0K |
| 12:48 | 3,069.10 | 3,069.10 | 3,069.10 | 3,069.10 | 0.0K |
| 12:50 | 3,066.35 | 3,066.35 | 3,066.35 | 3,066.35 | 0.0K |
| 12:52 | 3,068.20 | 3,068.20 | 3,068.20 | 3,068.20 | 0.0K |
| 13:01 | 3,063.50 | 3,063.50 | 3,063.50 | 3,063.50 | 0.0K |
| 13:02 | 3,069.45 | 3,069.45 | 3,069.45 | 3,069.45 | 0.0K |
| 13:04 | 3,062.70 | 3,062.70 | 3,062.70 | 3,062.70 | 0.0K |
| 13:06 | 3,099.90 | 3,099.90 | 3,085.45 | 3,085.45 | 0.4K |
| 13:10 | 3,069.70 | 3,069.70 | 3,069.70 | 3,069.70 | 0.1K |
| 13:12 | 3,075.00 | 3,075.55 | 3,075.00 | 3,075.55 | 0.0K |
| 13:13 | 3,073.65 | 3,073.65 | 3,073.65 | 3,073.65 | 0.0K |
| 13:14 | 3,072.80 | 3,072.80 | 3,072.80 | 3,072.80 | 0.0K |
| 13:17 | 3,069.85 | 3,069.85 | 3,069.85 | 3,069.85 | 0.0K |
| 13:19 | 3,070.90 | 3,070.90 | 3,070.90 | 3,070.90 | 0.0K |
| 13:20 | 3,070.90 | 3,070.90 | 3,070.90 | 3,070.90 | 0.0K |
| 13:24 | 3,072.95 | 3,072.95 | 3,072.95 | 3,072.95 | 0.0K |
| 13:27 | 3,076.40 | 3,079.20 | 3,076.40 | 3,076.70 | 0.0K |
| 13:29 | 3,076.70 | 3,100.05 | 3,076.70 | 3,088.30 | 0.4K |
| 13:30 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 13:31 | 3,100.00 | 3,107.55 | 3,100.00 | 3,107.55 | 0.0K |
| 13:32 | 3,111.50 | 3,120.00 | 3,111.50 | 3,118.95 | 0.0K |
| 13:33 | 3,115.00 | 3,115.00 | 3,114.45 | 3,114.45 | 0.0K |
| 13:35 | 3,108.10 | 3,108.10 | 3,108.10 | 3,108.10 | 0.0K |
| 13:38 | 3,118.20 | 3,118.20 | 3,118.20 | 3,118.20 | 0.0K |
| 13:39 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 13:40 | 3,106.15 | 3,106.15 | 3,106.15 | 3,106.15 | 0.0K |
| 13:43 | 3,110.55 | 3,110.55 | 3,110.55 | 3,110.55 | 0.0K |
| 13:46 | 3,124.55 | 3,124.55 | 3,124.55 | 3,124.55 | 0.0K |
| 13:47 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:52 | 3,112.20 | 3,112.20 | 3,112.20 | 3,112.20 | 0.0K |
| 13:53 | 3,110.65 | 3,110.65 | 3,110.65 | 3,110.65 | 0.0K |
| 13:54 | 3,111.05 | 3,111.05 | 3,111.05 | 3,111.05 | 0.0K |
| 13:55 | 3,110.20 | 3,111.70 | 3,110.20 | 3,111.70 | 0.0K |
| 13:58 | 3,110.05 | 3,110.05 | 3,110.05 | 3,110.05 | 0.0K |
| 13:59 | 3,120.00 | 3,124.55 | 3,116.25 | 3,116.25 | 0.0K |
| 14:00 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 14:02 | 3,116.95 | 3,117.50 | 3,116.95 | 3,117.50 | 0.0K |
| 14:03 | 3,118.05 | 3,140.00 | 3,118.05 | 3,140.00 | 0.1K |
| 14:04 | 3,140.00 | 3,140.05 | 3,140.00 | 3,140.05 | 0.0K |
| 14:05 | 3,142.00 | 3,142.00 | 3,140.00 | 3,140.00 | 0.0K |
| 14:06 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 14:07 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 14:08 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 14:09 | 3,140.05 | 3,140.05 | 3,140.05 | 3,140.05 | 0.0K |
| 14:10 | 3,140.05 | 3,140.05 | 3,140.00 | 3,140.00 | 0.0K |
| 14:11 | 3,140.10 | 3,140.10 | 3,140.10 | 3,140.10 | 0.0K |
| 14:13 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 14:14 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 14:15 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 14:18 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 14:22 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 14:23 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 14:24 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 14:27 | 3,130.80 | 3,130.80 | 3,130.80 | 3,130.80 | 0.0K |
| 14:29 | 3,130.90 | 3,130.90 | 3,130.90 | 3,130.90 | 0.0K |
| 14:31 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 14:32 | 3,138.45 | 3,140.60 | 3,138.45 | 3,140.60 | 0.0K |
| 14:34 | 3,140.80 | 3,141.10 | 3,140.80 | 3,141.10 | 0.0K |
| 14:35 | 3,146.60 | 3,150.00 | 3,144.65 | 3,144.65 | 0.1K |
| 14:40 | 3,144.50 | 3,144.50 | 3,144.50 | 3,144.50 | 0.0K |
| 14:41 | 3,139.55 | 3,140.05 | 3,139.55 | 3,140.05 | 0.0K |
| 14:44 | 3,140.15 | 3,184.95 | 3,140.15 | 3,184.95 | 0.4K |
| 14:45 | 3,184.95 | 3,184.95 | 3,160.00 | 3,160.00 | 0.0K |
| 14:47 | 3,163.05 | 3,163.05 | 3,163.05 | 3,163.05 | 0.0K |
| 14:48 | 3,164.35 | 3,165.80 | 3,164.35 | 3,165.80 | 0.0K |
| 14:49 | 3,165.80 | 3,167.35 | 3,165.50 | 3,167.35 | 0.1K |
| 14:50 | 3,167.35 | 3,167.35 | 3,167.35 | 3,167.35 | 0.0K |
| 14:51 | 3,164.00 | 3,171.50 | 3,163.10 | 3,171.50 | 0.2K |
| 14:53 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.0K |
| 14:54 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.3K |
| 14:55 | 3,190.00 | 3,190.00 | 3,178.05 | 3,178.05 | 0.0K |
| 14:56 | 3,175.10 | 3,175.10 | 3,175.10 | 3,175.10 | 0.0K |
| 14:57 | 3,170.95 | 3,170.95 | 3,170.95 | 3,170.95 | 0.0K |
| 14:59 | 3,186.30 | 3,206.00 | 3,186.30 | 3,206.00 | 0.3K |
| 15:00 | 3,201.00 | 3,211.00 | 3,201.00 | 3,208.75 | 0.1K |
| 15:01 | 3,202.65 | 3,215.00 | 3,200.00 | 3,215.00 | 0.2K |
| 15:02 | 3,214.60 | 3,214.60 | 3,203.05 | 3,203.05 | 0.1K |
| 15:03 | 3,211.45 | 3,214.00 | 3,200.50 | 3,203.45 | 0.1K |
| 15:04 | 3,212.30 | 3,212.30 | 3,212.00 | 3,212.00 | 0.0K |
| 15:05 | 3,206.10 | 3,215.00 | 3,206.10 | 3,215.00 | 0.0K |
| 15:06 | 3,215.00 | 3,215.00 | 3,212.00 | 3,212.00 | 0.0K |
| 15:07 | 3,213.60 | 3,214.25 | 3,213.60 | 3,214.25 | 0.1K |
| 15:08 | 3,223.90 | 3,223.90 | 3,223.90 | 3,223.90 | 0.0K |
| 15:09 | 3,224.90 | 3,232.00 | 3,221.65 | 3,230.15 | 0.2K |
| 15:10 | 3,232.10 | 3,242.00 | 3,232.10 | 3,235.25 | 0.2K |
| 15:11 | 3,231.55 | 3,232.00 | 3,222.05 | 3,222.05 | 0.2K |
| 15:12 | 3,229.85 | 3,246.75 | 3,222.00 | 3,222.00 | 0.1K |
| 15:13 | 3,259.90 | 3,268.60 | 3,255.25 | 3,255.70 | 0.6K |
| 15:14 | 3,255.70 | 3,280.10 | 3,255.70 | 3,280.10 | 0.3K |
| 15:15 | 3,287.75 | 3,289.00 | 3,259.25 | 3,259.25 | 0.1K |
| 15:16 | 3,250.00 | 3,259.25 | 3,250.00 | 3,251.30 | 0.1K |
| 15:17 | 3,251.35 | 3,260.15 | 3,251.35 | 3,260.15 | 0.1K |
| 15:18 | 3,260.15 | 3,260.45 | 3,260.00 | 3,260.45 | 0.3K |
| 15:19 | 3,260.40 | 3,279.05 | 3,260.00 | 3,279.05 | 0.2K |
| 15:20 | 3,278.85 | 3,289.00 | 3,278.85 | 3,288.00 | 0.3K |
| 15:21 | 3,269.85 | 3,269.85 | 3,269.85 | 3,269.85 | 0.0K |
| 15:23 | 3,260.00 | 3,279.95 | 3,260.00 | 3,279.85 | 0.1K |
| 15:24 | 3,279.85 | 3,287.90 | 3,279.85 | 3,287.90 | 0.1K |
| 15:25 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.1K |
| 15:26 | 3,285.00 | 3,285.05 | 3,285.00 | 3,285.05 | 0.1K |
| 15:27 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.1K |
| 15:28 | 3,285.00 | 3,285.00 | 3,232.30 | 3,232.40 | 0.7K |
| 15:29 | 3,270.00 | 3,270.00 | 3,225.25 | 3,256.20 | 0.1K |