4,556.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:08 | 3,135.90 | 3,135.90 | 3,135.90 | 3,135.90 | 0.0K |
| 09:15 | 3,139.70 | 3,139.70 | 3,102.00 | 3,118.60 | 0.0K |
| 09:16 | 3,117.80 | 3,121.50 | 3,117.80 | 3,121.50 | 0.0K |
| 09:17 | 3,118.30 | 3,128.50 | 3,112.30 | 3,128.50 | 0.0K |
| 09:18 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:21 | 3,121.10 | 3,121.10 | 3,121.10 | 3,121.10 | 0.0K |
| 09:24 | 3,106.10 | 3,106.10 | 3,103.10 | 3,103.10 | 0.1K |
| 09:25 | 3,103.10 | 3,103.10 | 3,103.10 | 3,103.10 | 0.0K |
| 09:26 | 3,103.10 | 3,103.10 | 3,103.10 | 3,103.10 | 0.0K |
| 09:27 | 3,103.10 | 3,103.10 | 3,100.00 | 3,100.00 | 0.0K |
| 09:29 | 3,099.10 | 3,099.10 | 3,098.20 | 3,098.20 | 0.0K |
| 09:30 | 3,112.50 | 3,112.50 | 3,106.20 | 3,106.20 | 0.1K |
| 09:32 | 3,109.10 | 3,109.10 | 3,109.10 | 3,109.10 | 0.0K |
| 09:33 | 3,109.10 | 3,109.10 | 3,109.10 | 3,109.10 | 0.0K |
| 09:36 | 3,119.90 | 3,119.90 | 3,119.90 | 3,119.90 | 0.0K |
| 09:37 | 3,114.50 | 3,115.70 | 3,113.40 | 3,113.40 | 0.0K |
| 09:39 | 3,110.80 | 3,110.80 | 3,110.80 | 3,110.80 | 0.0K |
| 09:42 | 3,112.10 | 3,112.10 | 3,112.10 | 3,112.10 | 0.0K |
| 09:43 | 3,114.90 | 3,115.00 | 3,114.90 | 3,115.00 | 0.0K |
| 09:45 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 09:46 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 09:47 | 3,110.00 | 3,110.00 | 3,102.10 | 3,102.10 | 0.0K |
| 09:49 | 3,103.20 | 3,103.20 | 3,100.00 | 3,100.60 | 0.1K |
| 09:50 | 3,108.00 | 3,108.30 | 3,108.00 | 3,108.30 | 0.0K |
| 09:51 | 3,101.40 | 3,106.70 | 3,100.90 | 3,106.70 | 0.0K |
| 09:52 | 3,106.40 | 3,106.40 | 3,106.40 | 3,106.40 | 0.0K |
| 09:53 | 3,113.80 | 3,113.80 | 3,113.80 | 3,113.80 | 0.0K |
| 09:55 | 3,109.40 | 3,109.40 | 3,108.90 | 3,108.90 | 0.0K |
| 10:02 | 3,110.80 | 3,110.80 | 3,110.80 | 3,110.80 | 0.0K |
| 10:06 | 3,115.00 | 3,115.20 | 3,115.00 | 3,115.20 | 0.0K |
| 10:11 | 3,117.40 | 3,117.40 | 3,117.40 | 3,117.40 | 0.0K |
| 10:14 | 3,125.70 | 3,129.60 | 3,125.70 | 3,129.60 | 0.1K |
| 10:19 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 10:21 | 3,126.10 | 3,126.10 | 3,122.40 | 3,122.40 | 0.3K |
| 10:22 | 3,124.40 | 3,124.40 | 3,124.40 | 3,124.40 | 0.0K |
| 10:23 | 3,124.80 | 3,124.80 | 3,124.80 | 3,124.80 | 0.0K |
| 10:25 | 3,124.80 | 3,124.80 | 3,124.80 | 3,124.80 | 0.0K |
| 10:29 | 3,123.20 | 3,124.80 | 3,123.20 | 3,124.80 | 0.0K |
| 10:42 | 3,124.90 | 3,124.90 | 3,124.90 | 3,124.90 | 0.0K |
| 10:46 | 3,128.10 | 3,128.10 | 3,128.10 | 3,128.10 | 0.0K |
| 10:49 | 3,137.80 | 3,137.80 | 3,137.80 | 3,137.80 | 0.0K |
| 10:52 | 3,137.40 | 3,137.40 | 3,137.40 | 3,137.40 | 0.0K |
| 10:54 | 3,137.40 | 3,137.40 | 3,137.40 | 3,137.40 | 0.0K |
| 11:02 | 3,116.10 | 3,116.10 | 3,112.30 | 3,112.30 | 0.1K |
| 11:05 | 3,111.40 | 3,111.40 | 3,111.40 | 3,111.40 | 0.0K |
| 11:08 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 11:09 | 3,111.10 | 3,111.10 | 3,111.10 | 3,111.10 | 0.0K |
| 11:10 | 3,110.60 | 3,110.60 | 3,110.60 | 3,110.60 | 0.0K |
| 11:13 | 3,124.50 | 3,124.50 | 3,124.50 | 3,124.50 | 0.1K |
| 11:15 | 3,127.80 | 3,127.80 | 3,127.80 | 3,127.80 | 0.0K |
| 11:24 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 11:27 | 3,120.50 | 3,120.50 | 3,120.50 | 3,120.50 | 0.0K |
| 11:32 | 3,113.20 | 3,113.20 | 3,113.20 | 3,113.20 | 0.0K |
| 11:33 | 3,117.90 | 3,117.90 | 3,117.90 | 3,117.90 | 0.0K |
| 11:45 | 3,110.10 | 3,125.80 | 3,110.10 | 3,125.80 | 0.0K |
| 11:48 | 3,120.30 | 3,120.30 | 3,120.30 | 3,120.30 | 0.0K |
| 11:49 | 3,121.80 | 3,121.80 | 3,121.80 | 3,121.80 | 0.0K |
| 11:59 | 3,119.20 | 3,119.20 | 3,119.20 | 3,119.20 | 0.0K |
| 12:07 | 3,126.40 | 3,126.40 | 3,126.40 | 3,126.40 | 0.0K |
| 12:09 | 3,124.80 | 3,124.80 | 3,124.80 | 3,124.80 | 0.0K |
| 12:10 | 3,127.90 | 3,127.90 | 3,127.90 | 3,127.90 | 0.0K |
| 12:12 | 3,127.90 | 3,127.90 | 3,127.90 | 3,127.90 | 0.0K |
| 12:19 | 3,127.70 | 3,127.70 | 3,127.70 | 3,127.70 | 0.0K |
| 12:20 | 3,123.50 | 3,123.50 | 3,123.50 | 3,123.50 | 0.0K |
| 12:23 | 3,127.70 | 3,127.70 | 3,127.70 | 3,127.70 | 0.0K |
| 12:25 | 3,127.70 | 3,127.70 | 3,120.10 | 3,120.10 | 0.0K |
| 12:36 | 3,118.90 | 3,118.90 | 3,118.90 | 3,118.90 | 0.0K |
| 12:51 | 3,133.90 | 3,133.90 | 3,133.90 | 3,133.90 | 0.0K |
| 12:58 | 3,128.40 | 3,131.70 | 3,128.40 | 3,131.70 | 0.0K |
| 13:00 | 3,131.70 | 3,131.70 | 3,131.70 | 3,131.70 | 0.0K |
| 13:02 | 3,130.60 | 3,130.60 | 3,130.60 | 3,130.60 | 0.0K |
| 13:04 | 3,122.10 | 3,122.10 | 3,122.10 | 3,122.10 | 0.0K |
| 13:06 | 3,123.30 | 3,123.30 | 3,123.30 | 3,123.30 | 0.0K |
| 13:15 | 3,130.30 | 3,130.30 | 3,130.00 | 3,130.00 | 0.1K |
| 13:21 | 3,136.10 | 3,136.10 | 3,136.10 | 3,136.10 | 0.0K |
| 13:28 | 3,143.80 | 3,143.80 | 3,143.80 | 3,143.80 | 0.0K |
| 13:29 | 3,143.90 | 3,146.20 | 3,143.90 | 3,146.20 | 0.0K |
| 13:30 | 3,148.00 | 3,148.00 | 3,144.70 | 3,144.70 | 0.1K |
| 13:31 | 3,144.70 | 3,155.00 | 3,144.70 | 3,155.00 | 0.1K |
| 13:33 | 3,151.10 | 3,151.10 | 3,151.10 | 3,151.10 | 0.0K |
| 13:34 | 3,148.80 | 3,150.10 | 3,148.80 | 3,150.10 | 0.0K |
| 13:35 | 3,149.10 | 3,149.10 | 3,149.10 | 3,149.10 | 0.0K |
| 13:36 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.1K |
| 13:37 | 3,140.00 | 3,140.00 | 3,135.00 | 3,135.00 | 0.0K |
| 13:41 | 3,142.30 | 3,142.30 | 3,142.30 | 3,142.30 | 0.0K |
| 13:42 | 3,139.80 | 3,139.80 | 3,139.80 | 3,139.80 | 0.0K |
| 13:49 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 13:55 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 0.0K |
| 13:59 | 3,131.00 | 3,131.00 | 3,130.00 | 3,130.00 | 0.0K |
| 14:00 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 14:01 | 3,130.00 | 3,134.20 | 3,130.00 | 3,134.20 | 0.1K |
| 14:10 | 3,140.60 | 3,140.60 | 3,140.60 | 3,140.60 | 0.0K |
| 14:16 | 3,135.20 | 3,135.20 | 3,135.20 | 3,135.20 | 0.0K |
| 14:31 | 3,135.70 | 3,135.70 | 3,135.70 | 3,135.70 | 0.0K |
| 14:32 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 0.0K |
| 14:35 | 3,132.30 | 3,132.30 | 3,130.00 | 3,130.00 | 0.0K |
| 14:36 | 3,125.00 | 3,125.00 | 3,124.00 | 3,124.00 | 0.1K |
| 14:37 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 0.0K |
| 14:38 | 3,124.90 | 3,124.90 | 3,124.90 | 3,124.90 | 0.0K |
| 14:39 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 14:40 | 3,125.20 | 3,125.20 | 3,125.20 | 3,125.20 | 0.0K |
| 14:55 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 0.1K |
| 14:58 | 3,122.90 | 3,122.90 | 3,122.90 | 3,122.90 | 0.0K |
| 14:59 | 3,126.40 | 3,126.40 | 3,126.40 | 3,126.40 | 0.0K |
| 15:00 | 3,126.50 | 3,126.50 | 3,126.50 | 3,126.50 | 0.0K |
| 15:02 | 3,126.40 | 3,126.40 | 3,126.40 | 3,126.40 | 0.0K |
| 15:06 | 3,126.40 | 3,127.90 | 3,126.40 | 3,127.90 | 0.0K |
| 15:07 | 3,125.00 | 3,128.50 | 3,125.00 | 3,128.50 | 0.0K |
| 15:10 | 3,121.00 | 3,127.60 | 3,121.00 | 3,127.60 | 0.1K |
| 15:11 | 3,115.10 | 3,115.80 | 3,115.10 | 3,115.80 | 0.1K |
| 15:12 | 3,118.70 | 3,118.70 | 3,118.60 | 3,118.60 | 0.0K |
| 15:13 | 3,118.70 | 3,118.70 | 3,118.70 | 3,118.70 | 0.0K |
| 15:15 | 3,126.20 | 3,126.20 | 3,126.20 | 3,126.20 | 0.0K |
| 15:16 | 3,111.70 | 3,124.90 | 3,111.70 | 3,124.90 | 0.0K |
| 15:17 | 3,113.20 | 3,113.20 | 3,100.00 | 3,100.00 | 0.2K |
| 15:18 | 3,112.20 | 3,112.20 | 3,092.10 | 3,096.00 | 0.0K |
| 15:19 | 3,092.50 | 3,092.50 | 3,092.50 | 3,092.50 | 0.0K |
| 15:21 | 3,101.70 | 3,101.70 | 3,100.10 | 3,100.10 | 0.1K |
| 15:22 | 3,102.50 | 3,106.30 | 3,102.50 | 3,106.30 | 0.0K |
| 15:23 | 3,093.00 | 3,093.90 | 3,092.50 | 3,093.50 | 0.1K |
| 15:24 | 3,090.00 | 3,091.00 | 3,090.00 | 3,091.00 | 0.0K |
| 15:25 | 3,097.70 | 3,097.70 | 3,091.00 | 3,091.00 | 0.0K |
| 15:26 | 3,091.00 | 3,091.00 | 3,091.00 | 3,091.00 | 0.0K |
| 15:27 | 3,091.30 | 3,091.30 | 3,091.20 | 3,091.20 | 0.0K |
| 15:28 | 3,106.30 | 3,106.30 | 3,092.00 | 3,099.30 | 0.0K |
| 15:29 | 3,100.10 | 3,100.10 | 3,100.00 | 3,100.00 | 0.2K |