4,556.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:17 | 3,153.45 | 3,153.45 | 3,152.80 | 3,152.80 | 0.1K |
| 09:18 | 3,152.75 | 3,153.50 | 3,143.05 | 3,143.05 | 0.0K |
| 09:20 | 3,140.40 | 3,140.40 | 3,140.40 | 3,140.40 | 0.0K |
| 09:21 | 3,140.20 | 3,140.20 | 3,140.20 | 3,140.20 | 0.0K |
| 09:22 | 3,140.05 | 3,153.40 | 3,138.30 | 3,153.40 | 0.0K |
| 09:23 | 3,148.05 | 3,148.05 | 3,143.35 | 3,143.35 | 0.0K |
| 09:24 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 09:26 | 3,144.45 | 3,144.45 | 3,144.45 | 3,144.45 | 0.0K |
| 09:28 | 3,147.50 | 3,147.50 | 3,147.50 | 3,147.50 | 0.0K |
| 09:31 | 3,145.20 | 3,145.20 | 3,145.20 | 3,145.20 | 0.0K |
| 09:34 | 3,145.65 | 3,145.65 | 3,145.65 | 3,145.65 | 0.0K |
| 09:38 | 3,150.00 | 3,154.85 | 3,150.00 | 3,151.85 | 0.0K |
| 09:39 | 3,156.25 | 3,156.25 | 3,156.25 | 3,156.25 | 0.0K |
| 09:48 | 3,156.25 | 3,156.25 | 3,155.40 | 3,155.40 | 0.0K |
| 09:50 | 3,157.80 | 3,157.80 | 3,157.80 | 3,157.80 | 0.0K |
| 09:53 | 3,153.55 | 3,153.55 | 3,153.55 | 3,153.55 | 0.0K |
| 10:09 | 3,151.05 | 3,151.05 | 3,151.05 | 3,151.05 | 0.0K |
| 10:17 | 3,122.05 | 3,122.05 | 3,122.05 | 3,122.05 | 0.2K |
| 10:18 | 3,127.95 | 3,135.20 | 3,124.80 | 3,124.80 | 0.0K |
| 10:22 | 3,127.45 | 3,132.45 | 3,122.05 | 3,122.05 | 0.1K |
| 10:23 | 3,122.00 | 3,122.00 | 3,111.55 | 3,111.55 | 0.0K |
| 10:24 | 3,110.85 | 3,110.85 | 3,110.85 | 3,110.85 | 0.0K |
| 10:25 | 3,104.55 | 3,111.50 | 3,104.55 | 3,105.10 | 0.0K |
| 10:26 | 3,104.00 | 3,104.00 | 3,100.00 | 3,100.00 | 0.4K |
| 10:27 | 3,096.90 | 3,096.90 | 3,096.90 | 3,096.90 | 0.0K |
| 10:28 | 3,096.90 | 3,096.90 | 3,096.90 | 3,096.90 | 0.0K |
| 10:30 | 3,100.00 | 3,119.65 | 3,100.00 | 3,107.75 | 0.3K |
| 10:32 | 3,107.75 | 3,111.80 | 3,105.35 | 3,111.80 | 0.0K |
| 10:34 | 3,104.25 | 3,104.25 | 3,104.25 | 3,104.25 | 0.0K |
| 10:38 | 3,106.35 | 3,106.35 | 3,106.35 | 3,106.35 | 0.0K |
| 10:39 | 3,109.25 | 3,114.10 | 3,109.25 | 3,114.10 | 0.0K |
| 10:41 | 3,117.50 | 3,124.75 | 3,110.05 | 3,124.75 | 0.1K |
| 10:45 | 3,128.75 | 3,128.75 | 3,120.45 | 3,120.45 | 0.0K |
| 10:46 | 3,123.25 | 3,123.25 | 3,123.25 | 3,123.25 | 0.0K |
| 10:47 | 3,119.55 | 3,121.95 | 3,119.55 | 3,121.95 | 0.1K |
| 10:48 | 3,122.10 | 3,122.10 | 3,119.55 | 3,119.55 | 0.0K |
| 10:53 | 3,111.35 | 3,112.95 | 3,111.35 | 3,112.95 | 0.0K |
| 10:54 | 3,113.90 | 3,113.90 | 3,113.90 | 3,113.90 | 0.0K |
| 10:55 | 3,104.00 | 3,119.45 | 3,104.00 | 3,119.45 | 0.1K |
| 10:57 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 10:58 | 3,122.00 | 3,125.70 | 3,122.00 | 3,125.70 | 0.0K |
| 11:00 | 3,129.85 | 3,129.85 | 3,129.85 | 3,129.85 | 0.0K |
| 11:02 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 11:04 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 0.0K |
| 11:05 | 3,139.30 | 3,139.30 | 3,132.55 | 3,132.55 | 0.0K |
| 11:06 | 3,124.35 | 3,127.10 | 3,124.35 | 3,127.10 | 0.0K |
| 11:15 | 3,134.85 | 3,134.85 | 3,127.10 | 3,127.10 | 0.0K |
| 11:16 | 3,133.05 | 3,133.05 | 3,126.45 | 3,131.55 | 0.0K |
| 11:17 | 3,129.65 | 3,134.75 | 3,129.65 | 3,134.75 | 0.0K |
| 11:23 | 3,134.85 | 3,134.85 | 3,134.85 | 3,134.85 | 0.0K |
| 11:27 | 3,142.95 | 3,142.95 | 3,142.95 | 3,142.95 | 0.0K |
| 11:33 | 3,144.90 | 3,144.90 | 3,144.90 | 3,144.90 | 0.0K |
| 11:35 | 3,141.65 | 3,141.65 | 3,141.65 | 3,141.65 | 0.0K |
| 11:40 | 3,136.55 | 3,136.55 | 3,136.55 | 3,136.55 | 0.0K |
| 11:41 | 3,146.40 | 3,146.40 | 3,146.40 | 3,146.40 | 0.2K |
| 11:42 | 3,165.05 | 3,165.05 | 3,165.05 | 3,165.05 | 0.0K |
| 11:43 | 3,165.05 | 3,165.05 | 3,165.05 | 3,165.05 | 0.0K |
| 11:44 | 3,161.25 | 3,161.25 | 3,157.10 | 3,157.10 | 0.0K |
| 11:45 | 3,149.70 | 3,149.70 | 3,149.70 | 3,149.70 | 0.0K |
| 11:46 | 3,149.45 | 3,149.45 | 3,149.45 | 3,149.45 | 0.0K |
| 11:50 | 3,145.95 | 3,152.80 | 3,145.95 | 3,152.80 | 0.0K |
| 11:51 | 3,146.75 | 3,146.75 | 3,146.75 | 3,146.75 | 0.0K |
| 11:52 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 0.0K |
| 11:53 | 3,147.45 | 3,147.45 | 3,147.45 | 3,147.45 | 0.0K |
| 11:54 | 3,144.50 | 3,144.50 | 3,144.50 | 3,144.50 | 0.0K |
| 11:59 | 3,146.55 | 3,146.55 | 3,146.55 | 3,146.55 | 0.0K |
| 12:00 | 3,144.60 | 3,144.60 | 3,138.25 | 3,138.25 | 0.0K |
| 12:06 | 3,134.75 | 3,134.75 | 3,134.75 | 3,134.75 | 0.0K |
| 12:08 | 3,131.15 | 3,137.95 | 3,131.15 | 3,137.95 | 0.0K |
| 12:11 | 3,138.25 | 3,138.25 | 3,130.60 | 3,130.60 | 0.0K |
| 12:16 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 12:22 | 3,133.05 | 3,133.05 | 3,133.05 | 3,133.05 | 0.0K |
| 12:33 | 3,133.05 | 3,140.80 | 3,133.05 | 3,140.80 | 0.0K |
| 12:34 | 3,140.15 | 3,140.55 | 3,139.45 | 3,140.55 | 0.0K |
| 12:35 | 3,145.45 | 3,145.45 | 3,142.05 | 3,142.05 | 0.0K |
| 12:36 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.0K |
| 12:37 | 3,141.85 | 3,141.85 | 3,139.05 | 3,139.05 | 0.0K |
| 12:48 | 3,133.25 | 3,133.25 | 3,133.25 | 3,133.25 | 0.0K |
| 12:53 | 3,126.50 | 3,126.50 | 3,126.50 | 3,126.50 | 0.0K |
| 12:55 | 3,133.25 | 3,133.25 | 3,133.25 | 3,133.25 | 0.0K |
| 13:07 | 3,126.80 | 3,139.50 | 3,126.80 | 3,139.50 | 0.0K |
| 13:13 | 3,133.25 | 3,133.25 | 3,133.25 | 3,133.25 | 0.0K |
| 13:16 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 13:19 | 3,124.10 | 3,124.10 | 3,124.10 | 3,124.10 | 0.0K |
| 13:26 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 13:28 | 3,118.65 | 3,118.65 | 3,118.65 | 3,118.65 | 0.0K |
| 13:29 | 3,119.35 | 3,119.35 | 3,119.35 | 3,119.35 | 0.0K |
| 13:30 | 3,119.30 | 3,119.30 | 3,119.30 | 3,119.30 | 0.0K |
| 13:31 | 3,119.65 | 3,119.65 | 3,119.65 | 3,119.65 | 0.0K |
| 13:32 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 13:39 | 3,111.05 | 3,111.05 | 3,111.05 | 3,111.05 | 0.0K |
| 13:41 | 3,116.50 | 3,117.60 | 3,116.50 | 3,117.60 | 0.0K |
| 13:51 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:54 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.2K |
| 13:55 | 3,092.00 | 3,092.00 | 3,091.10 | 3,091.10 | 0.0K |
| 13:57 | 3,097.00 | 3,097.00 | 3,097.00 | 3,097.00 | 0.0K |
| 13:58 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.3K |
| 14:04 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 14:06 | 3,099.30 | 3,099.30 | 3,099.30 | 3,099.30 | 0.0K |
| 14:08 | 3,099.95 | 3,100.00 | 3,099.95 | 3,100.00 | 0.0K |
| 14:09 | 3,095.55 | 3,095.55 | 3,095.55 | 3,095.55 | 0.0K |
| 14:11 | 3,097.30 | 3,099.95 | 3,097.30 | 3,099.95 | 0.0K |
| 14:12 | 3,099.95 | 3,099.95 | 3,099.95 | 3,099.95 | 0.0K |
| 14:13 | 3,099.95 | 3,099.95 | 3,094.15 | 3,094.15 | 0.0K |
| 14:20 | 3,102.40 | 3,102.40 | 3,097.55 | 3,097.55 | 0.0K |
| 14:27 | 3,088.85 | 3,088.85 | 3,088.85 | 3,088.85 | 0.1K |
| 14:28 | 3,084.90 | 3,084.90 | 3,084.90 | 3,084.90 | 0.0K |
| 14:30 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 14:31 | 3,078.00 | 3,080.00 | 3,078.00 | 3,080.00 | 0.0K |
| 14:32 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 14:33 | 3,075.60 | 3,083.70 | 3,075.60 | 3,076.50 | 0.0K |
| 14:34 | 3,082.75 | 3,082.75 | 3,082.75 | 3,082.75 | 0.0K |
| 14:38 | 3,083.25 | 3,083.25 | 3,083.25 | 3,083.25 | 0.0K |
| 14:43 | 3,079.80 | 3,079.80 | 3,079.80 | 3,079.80 | 0.0K |
| 14:55 | 3,079.80 | 3,079.80 | 3,079.80 | 3,079.80 | 0.1K |
| 14:56 | 3,078.20 | 3,078.20 | 3,078.20 | 3,078.20 | 0.0K |
| 14:58 | 3,075.70 | 3,075.70 | 3,075.70 | 3,075.70 | 0.0K |
| 15:00 | 3,074.95 | 3,074.95 | 3,074.95 | 3,074.95 | 0.0K |
| 15:01 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 0.0K |
| 15:04 | 3,070.00 | 3,076.70 | 3,070.00 | 3,070.15 | 0.0K |
| 15:05 | 3,070.15 | 3,070.15 | 3,070.15 | 3,070.15 | 0.0K |
| 15:07 | 3,070.10 | 3,070.10 | 3,070.10 | 3,070.10 | 0.0K |
| 15:08 | 3,070.30 | 3,070.30 | 3,070.30 | 3,070.30 | 0.0K |
| 15:10 | 3,074.35 | 3,074.35 | 3,074.35 | 3,074.35 | 0.0K |
| 15:11 | 3,078.05 | 3,078.05 | 3,060.00 | 3,060.00 | 0.0K |
| 15:12 | 3,064.95 | 3,077.00 | 3,064.95 | 3,077.00 | 0.0K |
| 15:14 | 3,078.90 | 3,078.90 | 3,078.90 | 3,078.90 | 0.0K |
| 15:15 | 3,070.00 | 3,079.70 | 3,070.00 | 3,079.70 | 0.1K |
| 15:16 | 3,070.00 | 3,075.45 | 3,070.00 | 3,075.45 | 0.0K |
| 15:17 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 15:18 | 3,061.05 | 3,065.50 | 3,061.05 | 3,065.50 | 0.0K |
| 15:19 | 3,068.95 | 3,069.70 | 3,060.00 | 3,060.00 | 0.2K |
| 15:20 | 3,073.00 | 3,073.05 | 3,069.90 | 3,073.05 | 0.0K |
| 15:22 | 3,074.40 | 3,074.40 | 3,074.40 | 3,074.40 | 0.0K |
| 15:23 | 3,070.00 | 3,085.00 | 3,051.55 | 3,085.00 | 0.3K |
| 15:24 | 3,070.10 | 3,074.95 | 3,053.00 | 3,074.95 | 0.1K |
| 15:25 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 15:26 | 3,069.95 | 3,071.00 | 3,069.95 | 3,071.00 | 0.2K |
| 15:27 | 3,079.90 | 3,079.90 | 3,056.55 | 3,057.00 | 0.1K |
| 15:28 | 3,078.70 | 3,078.70 | 3,070.00 | 3,070.00 | 0.0K |
| 15:29 | 3,077.95 | 3,079.00 | 3,056.55 | 3,067.20 | 0.0K |