4,470.40
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 09:15 | 3,161.50 | 3,185.90 | 3,161.50 | 3,185.90 | 0.1K |
| 09:16 | 3,160.60 | 3,160.60 | 3,154.00 | 3,154.00 | 0.2K |
| 09:18 | 3,158.00 | 3,167.90 | 3,158.00 | 3,167.90 | 0.1K |
| 09:19 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.1K |
| 09:20 | 3,163.40 | 3,168.10 | 3,163.40 | 3,168.10 | 0.1K |
| 09:21 | 3,168.30 | 3,168.30 | 3,164.60 | 3,168.10 | 0.0K |
| 09:25 | 3,158.40 | 3,158.40 | 3,158.40 | 3,158.40 | 0.0K |
| 09:28 | 3,159.00 | 3,159.00 | 3,157.90 | 3,157.90 | 0.0K |
| 09:29 | 3,158.50 | 3,158.50 | 3,155.10 | 3,155.10 | 0.1K |
| 09:33 | 3,164.10 | 3,164.10 | 3,164.10 | 3,164.10 | 0.1K |
| 09:43 | 3,155.40 | 3,155.40 | 3,155.40 | 3,155.40 | 0.1K |
| 09:44 | 3,161.80 | 3,161.80 | 3,161.80 | 3,161.80 | 0.0K |
| 09:45 | 3,168.80 | 3,168.80 | 3,168.80 | 3,168.80 | 0.0K |
| 09:46 | 3,173.00 | 3,173.00 | 3,173.00 | 3,173.00 | 0.0K |
| 09:47 | 3,172.30 | 3,172.30 | 3,172.30 | 3,172.30 | 0.0K |
| 09:52 | 3,170.90 | 3,170.90 | 3,170.90 | 3,170.90 | 0.0K |
| 09:53 | 3,170.90 | 3,170.90 | 3,170.90 | 3,170.90 | 0.0K |
| 09:58 | 3,172.00 | 3,172.00 | 3,163.40 | 3,163.40 | 0.0K |
| 09:59 | 3,169.80 | 3,169.80 | 3,169.80 | 3,169.80 | 0.0K |
| 10:05 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 10:06 | 3,157.30 | 3,157.30 | 3,157.30 | 3,157.30 | 0.0K |
| 10:08 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 10:15 | 3,147.50 | 3,147.50 | 3,142.00 | 3,142.00 | 0.2K |
| 10:17 | 3,148.60 | 3,148.80 | 3,148.60 | 3,148.80 | 0.0K |
| 10:22 | 3,147.90 | 3,147.90 | 3,147.90 | 3,147.90 | 0.0K |
| 10:27 | 3,161.70 | 3,161.70 | 3,155.10 | 3,155.10 | 0.0K |
| 10:28 | 3,156.90 | 3,156.90 | 3,156.90 | 3,156.90 | 0.0K |
| 10:30 | 3,163.00 | 3,163.00 | 3,155.10 | 3,155.10 | 0.0K |
| 10:39 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.1K |
| 10:40 | 3,140.60 | 3,142.20 | 3,140.60 | 3,142.20 | 0.0K |
| 10:42 | 3,142.60 | 3,142.60 | 3,142.60 | 3,142.60 | 0.0K |
| 10:44 | 3,135.20 | 3,135.20 | 3,133.50 | 3,134.20 | 0.0K |
| 10:45 | 3,133.10 | 3,133.10 | 3,133.10 | 3,133.10 | 0.0K |
| 10:47 | 3,136.70 | 3,136.70 | 3,136.70 | 3,136.70 | 0.0K |
| 10:50 | 3,123.10 | 3,123.10 | 3,120.10 | 3,120.10 | 0.1K |
| 10:53 | 3,120.10 | 3,120.10 | 3,120.10 | 3,120.10 | 0.0K |
| 10:55 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 10:56 | 3,112.50 | 3,112.50 | 3,110.00 | 3,110.00 | 0.0K |
| 10:57 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.2K |
| 11:02 | 3,110.00 | 3,110.00 | 3,103.50 | 3,103.50 | 0.2K |
| 11:03 | 3,102.50 | 3,102.50 | 3,102.50 | 3,102.50 | 0.0K |
| 11:04 | 3,107.30 | 3,110.50 | 3,107.30 | 3,110.50 | 0.0K |
| 11:06 | 3,111.20 | 3,111.20 | 3,111.20 | 3,111.20 | 0.0K |
| 11:09 | 3,116.50 | 3,116.50 | 3,116.50 | 3,116.50 | 0.0K |
| 11:11 | 3,117.50 | 3,117.50 | 3,117.50 | 3,117.50 | 0.0K |
| 11:15 | 3,122.40 | 3,127.10 | 3,122.40 | 3,127.10 | 0.0K |
| 11:17 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:18 | 3,117.50 | 3,117.50 | 3,117.50 | 3,117.50 | 0.0K |
| 11:19 | 3,119.80 | 3,119.80 | 3,119.80 | 3,119.80 | 0.0K |
| 11:25 | 3,108.10 | 3,110.90 | 3,107.40 | 3,110.90 | 0.0K |
| 11:26 | 3,113.10 | 3,113.10 | 3,113.10 | 3,113.10 | 0.0K |
| 11:31 | 3,113.50 | 3,118.20 | 3,113.50 | 3,118.20 | 0.0K |
| 11:32 | 3,118.20 | 3,118.20 | 3,113.10 | 3,113.10 | 0.0K |
| 11:43 | 3,118.80 | 3,118.80 | 3,118.80 | 3,118.80 | 0.0K |
| 11:45 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:46 | 3,125.80 | 3,125.80 | 3,125.80 | 3,125.80 | 0.0K |
| 11:48 | 3,128.70 | 3,128.70 | 3,128.70 | 3,128.70 | 0.0K |
| 11:51 | 3,129.60 | 3,129.60 | 3,129.60 | 3,129.60 | 0.0K |
| 11:52 | 3,125.80 | 3,125.80 | 3,125.80 | 3,125.80 | 0.0K |
| 11:53 | 3,129.60 | 3,129.60 | 3,123.50 | 3,126.30 | 0.0K |
| 11:54 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:00 | 3,116.20 | 3,116.20 | 3,116.20 | 3,116.20 | 0.0K |
| 12:10 | 3,115.60 | 3,115.60 | 3,115.60 | 3,115.60 | 0.0K |
| 12:15 | 3,115.60 | 3,115.60 | 3,115.60 | 3,115.60 | 0.0K |
| 12:17 | 3,118.60 | 3,118.60 | 3,118.60 | 3,118.60 | 0.0K |
| 12:19 | 3,113.70 | 3,113.70 | 3,113.70 | 3,113.70 | 0.0K |
| 12:23 | 3,111.50 | 3,111.50 | 3,111.50 | 3,111.50 | 0.2K |
| 12:29 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 12:31 | 3,107.70 | 3,107.70 | 3,107.70 | 3,107.70 | 0.0K |
| 12:32 | 3,113.40 | 3,113.40 | 3,113.40 | 3,113.40 | 0.0K |
| 12:36 | 3,113.20 | 3,113.20 | 3,113.20 | 3,113.20 | 0.0K |
| 12:37 | 3,105.90 | 3,109.60 | 3,105.90 | 3,109.60 | 0.0K |
| 12:41 | 3,112.80 | 3,112.80 | 3,112.80 | 3,112.80 | 0.0K |
| 12:44 | 3,116.50 | 3,116.50 | 3,116.50 | 3,116.50 | 0.0K |
| 12:47 | 3,120.00 | 3,131.80 | 3,120.00 | 3,131.80 | 0.4K |
| 12:48 | 3,125.10 | 3,125.10 | 3,125.10 | 3,125.10 | 0.0K |
| 12:53 | 3,131.10 | 3,131.10 | 3,131.10 | 3,131.10 | 0.0K |
| 13:07 | 3,121.40 | 3,121.40 | 3,119.30 | 3,119.30 | 0.0K |
| 13:24 | 3,125.70 | 3,125.70 | 3,125.70 | 3,125.70 | 0.0K |
| 13:28 | 3,129.40 | 3,129.40 | 3,129.40 | 3,129.40 | 0.0K |
| 13:41 | 3,123.30 | 3,123.30 | 3,123.30 | 3,123.30 | 0.0K |
| 13:56 | 3,135.40 | 3,135.40 | 3,135.40 | 3,135.40 | 0.0K |
| 13:57 | 3,136.10 | 3,136.10 | 3,136.10 | 3,136.10 | 0.0K |
| 13:58 | 3,112.40 | 3,112.40 | 3,112.40 | 3,112.40 | 0.3K |
| 14:00 | 3,113.60 | 3,113.60 | 3,113.60 | 3,113.60 | 0.0K |
| 14:03 | 3,108.90 | 3,108.90 | 3,105.30 | 3,105.30 | 0.0K |
| 14:04 | 3,103.60 | 3,103.60 | 3,103.60 | 3,103.60 | 0.0K |
| 14:05 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.0K |
| 14:06 | 3,104.60 | 3,104.60 | 3,104.60 | 3,104.60 | 0.0K |
| 14:09 | 3,107.00 | 3,125.90 | 3,107.00 | 3,119.30 | 0.3K |
| 14:12 | 3,122.30 | 3,122.30 | 3,122.30 | 3,122.30 | 0.0K |
| 14:13 | 3,121.50 | 3,121.50 | 3,121.50 | 3,121.50 | 0.0K |
| 14:14 | 3,114.10 | 3,114.10 | 3,114.10 | 3,114.10 | 0.0K |
| 14:17 | 3,117.90 | 3,117.90 | 3,117.90 | 3,117.90 | 0.0K |
| 14:20 | 3,118.20 | 3,118.20 | 3,118.20 | 3,118.20 | 0.1K |
| 14:25 | 3,132.90 | 3,132.90 | 3,132.90 | 3,132.90 | 0.1K |
| 14:26 | 3,136.70 | 3,141.90 | 3,124.60 | 3,141.90 | 0.1K |
| 14:27 | 3,124.10 | 3,124.10 | 3,122.40 | 3,122.40 | 0.3K |
| 14:28 | 3,136.70 | 3,136.70 | 3,132.40 | 3,135.90 | 0.1K |
| 14:30 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.0K |
| 14:32 | 3,143.70 | 3,143.70 | 3,143.70 | 3,143.70 | 0.1K |
| 14:33 | 3,154.50 | 3,154.50 | 3,154.50 | 3,154.50 | 0.0K |
| 14:34 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.0K |
| 14:35 | 3,141.10 | 3,141.10 | 3,141.10 | 3,141.10 | 0.0K |
| 14:38 | 3,140.50 | 3,140.50 | 3,140.50 | 3,140.50 | 0.0K |
| 14:40 | 3,132.70 | 3,132.70 | 3,132.70 | 3,132.70 | 0.1K |
| 14:51 | 3,121.90 | 3,121.90 | 3,121.90 | 3,121.90 | 0.0K |
| 14:53 | 3,118.30 | 3,118.30 | 3,118.30 | 3,118.30 | 0.0K |
| 14:56 | 3,113.30 | 3,113.30 | 3,113.30 | 3,113.30 | 0.0K |
| 15:01 | 3,116.50 | 3,116.50 | 3,116.50 | 3,116.50 | 0.0K |
| 15:02 | 3,138.50 | 3,138.50 | 3,120.10 | 3,120.10 | 0.2K |
| 15:03 | 3,120.10 | 3,124.80 | 3,120.10 | 3,122.60 | 0.0K |
| 15:04 | 3,122.60 | 3,122.60 | 3,114.20 | 3,114.20 | 0.0K |
| 15:05 | 3,119.70 | 3,119.70 | 3,119.70 | 3,119.70 | 0.0K |
| 15:07 | 3,114.20 | 3,122.20 | 3,114.20 | 3,122.20 | 0.0K |
| 15:09 | 3,118.90 | 3,118.90 | 3,118.90 | 3,118.90 | 0.0K |
| 15:10 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.2K |
| 15:11 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 15:12 | 3,112.50 | 3,112.50 | 3,112.50 | 3,112.50 | 0.0K |
| 15:14 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 15:15 | 3,108.10 | 3,108.10 | 3,107.10 | 3,107.10 | 0.0K |
| 15:16 | 3,107.10 | 3,107.10 | 3,107.10 | 3,107.10 | 0.0K |
| 15:17 | 3,107.20 | 3,120.00 | 3,107.20 | 3,120.00 | 0.1K |
| 15:18 | 3,123.90 | 3,123.90 | 3,123.90 | 3,123.90 | 0.0K |
| 15:19 | 3,121.10 | 3,121.10 | 3,108.00 | 3,108.00 | 0.0K |
| 15:20 | 3,107.70 | 3,107.70 | 3,107.60 | 3,107.60 | 0.0K |
| 15:21 | 3,107.60 | 3,110.10 | 3,105.70 | 3,105.70 | 0.1K |
| 15:22 | 3,103.70 | 3,106.30 | 3,101.10 | 3,106.30 | 0.1K |
| 15:23 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 0.0K |
| 15:24 | 3,113.60 | 3,113.60 | 3,109.60 | 3,109.60 | 0.0K |
| 15:25 | 3,106.90 | 3,106.90 | 3,103.00 | 3,103.00 | 0.0K |
| 15:26 | 3,108.40 | 3,108.40 | 3,108.00 | 3,108.00 | 0.0K |
| 15:27 | 3,107.50 | 3,107.50 | 3,107.50 | 3,107.50 | 0.0K |
| 15:28 | 3,107.00 | 3,110.60 | 3,107.00 | 3,108.40 | 0.0K |
| 15:29 | 3,111.10 | 3,131.00 | 3,111.10 | 3,116.40 | 0.0K |