4,470.40
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3,199.00 | 3,199.00 | 3,185.50 | 3,185.50 | 0.0K |
| 09:16 | 3,181.70 | 3,181.70 | 3,165.00 | 3,165.00 | 0.0K |
| 09:17 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.0K |
| 09:18 | 3,172.30 | 3,173.20 | 3,166.90 | 3,173.20 | 0.0K |
| 09:19 | 3,165.30 | 3,165.30 | 3,164.00 | 3,164.00 | 0.0K |
| 09:20 | 3,161.60 | 3,171.70 | 3,161.60 | 3,161.90 | 0.0K |
| 09:21 | 3,155.50 | 3,155.50 | 3,155.50 | 3,155.50 | 0.0K |
| 09:22 | 3,158.00 | 3,158.00 | 3,157.30 | 3,157.30 | 0.0K |
| 09:23 | 3,150.00 | 3,160.60 | 3,150.00 | 3,160.60 | 0.0K |
| 09:24 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.0K |
| 09:25 | 3,151.00 | 3,160.00 | 3,151.00 | 3,160.00 | 0.0K |
| 09:26 | 3,158.30 | 3,161.80 | 3,158.30 | 3,161.80 | 0.0K |
| 09:27 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 09:28 | 3,175.00 | 3,175.00 | 3,171.50 | 3,171.50 | 0.1K |
| 09:31 | 3,176.90 | 3,176.90 | 3,176.90 | 3,176.90 | 0.0K |
| 09:32 | 3,180.20 | 3,180.20 | 3,180.20 | 3,180.20 | 0.0K |
| 09:33 | 3,183.90 | 3,183.90 | 3,183.90 | 3,183.90 | 0.0K |
| 09:34 | 3,182.50 | 3,182.50 | 3,182.50 | 3,182.50 | 0.0K |
| 09:36 | 3,185.30 | 3,185.30 | 3,169.90 | 3,169.90 | 0.2K |
| 09:37 | 3,174.50 | 3,174.50 | 3,173.30 | 3,173.30 | 0.0K |
| 09:38 | 3,170.20 | 3,170.20 | 3,170.20 | 3,170.20 | 0.0K |
| 09:39 | 3,172.60 | 3,172.60 | 3,172.60 | 3,172.60 | 0.0K |
| 09:40 | 3,172.20 | 3,172.20 | 3,172.20 | 3,172.20 | 0.0K |
| 09:48 | 3,167.70 | 3,167.70 | 3,167.70 | 3,167.70 | 0.0K |
| 09:50 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 09:51 | 3,162.80 | 3,162.80 | 3,162.80 | 3,162.80 | 0.1K |
| 09:55 | 3,154.10 | 3,154.10 | 3,154.10 | 3,154.10 | 0.1K |
| 09:57 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 09:58 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 10:01 | 3,151.00 | 3,151.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:03 | 3,150.00 | 3,150.00 | 3,147.00 | 3,147.00 | 0.1K |
| 10:06 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 10:09 | 3,147.10 | 3,147.10 | 3,147.10 | 3,147.10 | 0.1K |
| 10:11 | 3,145.70 | 3,145.70 | 3,145.50 | 3,145.50 | 0.0K |
| 10:17 | 3,145.50 | 3,145.50 | 3,145.50 | 3,145.50 | 0.0K |
| 10:18 | 3,145.00 | 3,145.80 | 3,145.00 | 3,145.80 | 0.1K |
| 10:19 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.1K |
| 10:22 | 3,138.10 | 3,138.10 | 3,138.10 | 3,138.10 | 0.0K |
| 10:24 | 3,136.10 | 3,136.10 | 3,126.30 | 3,126.30 | 0.0K |
| 10:25 | 3,128.20 | 3,128.20 | 3,127.00 | 3,127.00 | 0.0K |
| 10:28 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.0K |
| 10:29 | 3,128.50 | 3,128.50 | 3,128.50 | 3,128.50 | 0.0K |
| 10:31 | 3,128.40 | 3,128.40 | 3,128.40 | 3,128.40 | 0.0K |
| 10:32 | 3,128.50 | 3,128.50 | 3,128.50 | 3,128.50 | 0.0K |
| 10:34 | 3,130.30 | 3,130.30 | 3,129.90 | 3,129.90 | 0.1K |
| 10:35 | 3,120.20 | 3,120.20 | 3,120.20 | 3,120.20 | 0.0K |
| 10:40 | 3,123.80 | 3,123.80 | 3,123.80 | 3,123.80 | 0.0K |
| 10:41 | 3,120.10 | 3,120.10 | 3,120.10 | 3,120.10 | 0.0K |
| 10:42 | 3,120.20 | 3,120.20 | 3,120.20 | 3,120.20 | 0.0K |
| 10:43 | 3,120.20 | 3,125.00 | 3,120.20 | 3,125.00 | 0.0K |
| 10:44 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 10:46 | 3,123.60 | 3,123.60 | 3,123.60 | 3,123.60 | 0.0K |
| 10:49 | 3,126.10 | 3,128.10 | 3,126.10 | 3,128.10 | 0.0K |
| 10:53 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 10:55 | 3,130.00 | 3,130.00 | 3,123.00 | 3,123.00 | 0.0K |
| 10:58 | 3,123.30 | 3,123.30 | 3,123.30 | 3,123.30 | 0.0K |
| 11:01 | 3,121.40 | 3,121.40 | 3,121.40 | 3,121.40 | 0.0K |
| 11:02 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:03 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 0.0K |
| 11:04 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 11:07 | 3,132.50 | 3,132.50 | 3,132.50 | 3,132.50 | 0.0K |
| 11:09 | 3,131.20 | 3,131.20 | 3,125.40 | 3,125.40 | 0.0K |
| 11:10 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 11:13 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 11:15 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 11:16 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:18 | 3,122.60 | 3,122.60 | 3,122.60 | 3,122.60 | 0.0K |
| 11:19 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 11:20 | 3,117.40 | 3,117.40 | 3,117.40 | 3,117.40 | 0.0K |
| 11:24 | 3,121.30 | 3,121.30 | 3,121.30 | 3,121.30 | 0.0K |
| 11:25 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 11:26 | 3,120.90 | 3,120.90 | 3,120.90 | 3,120.90 | 0.0K |
| 11:29 | 3,119.30 | 3,119.30 | 3,119.30 | 3,119.30 | 0.0K |
| 11:37 | 3,114.10 | 3,114.10 | 3,114.10 | 3,114.10 | 0.0K |
| 11:38 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 11:40 | 3,106.00 | 3,111.50 | 3,106.00 | 3,108.00 | 0.1K |
| 11:43 | 3,107.00 | 3,107.00 | 3,100.10 | 3,100.10 | 0.1K |
| 11:44 | 3,100.10 | 3,100.10 | 3,100.10 | 3,100.10 | 0.0K |
| 11:45 | 3,100.40 | 3,100.40 | 3,100.40 | 3,100.40 | 0.0K |
| 11:47 | 3,109.90 | 3,109.90 | 3,109.90 | 3,109.90 | 0.0K |
| 11:50 | 3,112.00 | 3,112.00 | 3,109.90 | 3,109.90 | 0.1K |
| 11:51 | 3,105.70 | 3,105.70 | 3,102.90 | 3,102.90 | 0.0K |
| 11:52 | 3,100.00 | 3,107.20 | 3,100.00 | 3,107.20 | 0.0K |
| 11:54 | 3,107.50 | 3,107.50 | 3,107.50 | 3,107.50 | 0.0K |
| 12:00 | 3,112.10 | 3,112.10 | 3,112.10 | 3,112.10 | 0.0K |
| 12:01 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 12:02 | 3,096.90 | 3,096.90 | 3,096.90 | 3,096.90 | 0.0K |
| 12:04 | 3,098.70 | 3,098.70 | 3,098.70 | 3,098.70 | 0.0K |
| 12:06 | 3,083.00 | 3,083.00 | 3,083.00 | 3,083.00 | 0.1K |
| 12:09 | 3,101.10 | 3,101.10 | 3,101.10 | 3,101.10 | 0.0K |
| 12:10 | 3,084.20 | 3,094.90 | 3,084.20 | 3,094.90 | 0.1K |
| 12:12 | 3,094.90 | 3,094.90 | 3,093.80 | 3,093.80 | 0.0K |
| 12:13 | 3,091.90 | 3,091.90 | 3,091.90 | 3,091.90 | 0.0K |
| 12:14 | 3,092.10 | 3,096.00 | 3,091.20 | 3,091.20 | 0.0K |
| 12:15 | 3,089.40 | 3,089.40 | 3,089.40 | 3,089.40 | 0.0K |
| 12:17 | 3,083.00 | 3,083.00 | 3,083.00 | 3,083.00 | 0.1K |
| 12:19 | 3,080.00 | 3,080.00 | 3,076.90 | 3,076.90 | 0.0K |
| 12:20 | 3,080.80 | 3,080.80 | 3,080.80 | 3,080.80 | 0.0K |
| 12:21 | 3,083.60 | 3,083.60 | 3,080.90 | 3,080.90 | 0.0K |
| 12:24 | 3,083.70 | 3,083.70 | 3,083.10 | 3,083.10 | 0.0K |
| 12:25 | 3,086.90 | 3,086.90 | 3,086.90 | 3,086.90 | 0.0K |
| 12:28 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 12:29 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.0K |
| 12:30 | 3,086.60 | 3,086.60 | 3,086.60 | 3,086.60 | 0.0K |
| 12:32 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 12:35 | 3,078.00 | 3,078.00 | 3,077.20 | 3,077.20 | 0.0K |
| 12:37 | 3,079.90 | 3,079.90 | 3,075.10 | 3,075.10 | 0.0K |
| 12:46 | 3,076.00 | 3,077.50 | 3,076.00 | 3,077.50 | 0.0K |
| 12:51 | 3,077.50 | 3,077.50 | 3,077.50 | 3,077.50 | 0.0K |
| 12:52 | 3,077.50 | 3,077.50 | 3,077.50 | 3,077.50 | 0.0K |
| 12:53 | 3,078.40 | 3,078.40 | 3,078.40 | 3,078.40 | 0.0K |
| 12:54 | 3,076.00 | 3,076.00 | 3,074.00 | 3,074.00 | 0.0K |
| 12:56 | 3,075.80 | 3,075.80 | 3,075.80 | 3,075.80 | 0.0K |
| 12:57 | 3,075.80 | 3,075.80 | 3,075.80 | 3,075.80 | 0.0K |
| 13:03 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 13:04 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 13:06 | 3,075.60 | 3,075.60 | 3,074.00 | 3,074.00 | 0.0K |
| 13:07 | 3,074.00 | 3,074.00 | 3,074.00 | 3,074.00 | 0.0K |
| 13:08 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.0K |
| 13:12 | 3,070.00 | 3,072.50 | 3,070.00 | 3,072.50 | 0.0K |
| 13:13 | 3,072.70 | 3,072.80 | 3,072.70 | 3,072.80 | 0.0K |
| 13:21 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 13:24 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 13:25 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 13:27 | 3,068.70 | 3,069.10 | 3,065.10 | 3,065.10 | 0.0K |
| 13:31 | 3,068.60 | 3,068.60 | 3,068.60 | 3,068.60 | 0.0K |
| 13:32 | 3,069.20 | 3,069.20 | 3,069.20 | 3,069.20 | 0.0K |
| 13:33 | 3,069.50 | 3,069.50 | 3,069.50 | 3,069.50 | 0.0K |
| 13:34 | 3,065.20 | 3,065.20 | 3,065.20 | 3,065.20 | 0.0K |
| 13:38 | 3,069.30 | 3,069.30 | 3,069.30 | 3,069.30 | 0.0K |
| 13:39 | 3,065.30 | 3,065.30 | 3,065.30 | 3,065.30 | 0.0K |
| 13:42 | 3,065.30 | 3,065.30 | 3,065.30 | 3,065.30 | 0.0K |
| 13:44 | 3,069.20 | 3,069.20 | 3,069.20 | 3,069.20 | 0.0K |
| 13:49 | 3,069.20 | 3,069.20 | 3,069.20 | 3,069.20 | 0.0K |
| 13:50 | 3,069.70 | 3,069.70 | 3,069.70 | 3,069.70 | 0.0K |
| 13:53 | 3,071.00 | 3,071.00 | 3,071.00 | 3,071.00 | 0.0K |
| 14:03 | 3,066.30 | 3,066.30 | 3,066.30 | 3,066.30 | 0.0K |
| 14:06 | 3,071.00 | 3,071.00 | 3,071.00 | 3,071.00 | 0.0K |
| 14:09 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 0.0K |
| 14:11 | 3,073.30 | 3,073.30 | 3,073.30 | 3,073.30 | 0.0K |
| 14:19 | 3,073.30 | 3,073.30 | 3,073.30 | 3,073.30 | 0.0K |
| 14:21 | 3,072.80 | 3,072.80 | 3,072.80 | 3,072.80 | 0.0K |
| 14:22 | 3,085.90 | 3,085.90 | 3,085.90 | 3,085.90 | 0.0K |
| 14:23 | 3,081.20 | 3,081.20 | 3,081.20 | 3,081.20 | 0.0K |
| 14:26 | 3,075.10 | 3,082.40 | 3,075.10 | 3,082.40 | 0.0K |
| 14:32 | 3,082.40 | 3,082.40 | 3,082.40 | 3,082.40 | 0.0K |
| 14:35 | 3,074.00 | 3,074.00 | 3,073.40 | 3,073.40 | 0.1K |
| 14:36 | 3,071.00 | 3,071.00 | 3,071.00 | 3,071.00 | 0.0K |
| 14:37 | 3,073.00 | 3,073.00 | 3,071.00 | 3,071.00 | 0.0K |
| 14:38 | 3,075.00 | 3,075.00 | 3,071.00 | 3,071.00 | 0.1K |
| 14:39 | 3,071.00 | 3,071.00 | 3,071.00 | 3,071.00 | 0.0K |
| 14:40 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 14:42 | 3,077.10 | 3,077.10 | 3,077.10 | 3,077.10 | 0.0K |
| 14:43 | 3,074.70 | 3,074.70 | 3,054.10 | 3,054.10 | 0.2K |
| 14:45 | 3,060.30 | 3,060.30 | 3,060.30 | 3,060.30 | 0.0K |
| 14:47 | 3,057.80 | 3,057.80 | 3,048.10 | 3,048.10 | 0.0K |
| 14:48 | 3,043.40 | 3,043.40 | 3,043.40 | 3,043.40 | 0.0K |
| 14:49 | 3,047.20 | 3,047.20 | 3,047.20 | 3,047.20 | 0.0K |
| 14:50 | 3,047.20 | 3,047.20 | 3,047.20 | 3,047.20 | 0.0K |
| 14:51 | 3,047.20 | 3,047.20 | 3,045.00 | 3,045.00 | 0.0K |
| 14:53 | 3,047.80 | 3,047.80 | 3,045.00 | 3,045.00 | 0.0K |
| 14:58 | 3,043.30 | 3,043.30 | 3,043.30 | 3,043.30 | 0.0K |
| 15:02 | 3,043.30 | 3,043.30 | 3,042.90 | 3,042.90 | 0.0K |
| 15:03 | 3,042.90 | 3,042.90 | 3,040.00 | 3,040.00 | 0.0K |
| 15:08 | 3,043.60 | 3,043.60 | 3,043.60 | 3,043.60 | 0.0K |
| 15:10 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.1K |
| 15:12 | 3,040.00 | 3,040.00 | 3,040.00 | 3,040.00 | 0.0K |
| 15:13 | 3,044.80 | 3,044.80 | 3,044.80 | 3,044.80 | 0.0K |
| 15:14 | 3,048.90 | 3,049.00 | 3,048.90 | 3,049.00 | 0.0K |
| 15:15 | 3,045.30 | 3,045.30 | 3,045.00 | 3,045.00 | 0.0K |
| 15:16 | 3,045.70 | 3,045.70 | 3,042.00 | 3,042.00 | 0.0K |
| 15:17 | 3,045.70 | 3,048.40 | 3,045.70 | 3,048.40 | 0.0K |
| 15:18 | 3,048.40 | 3,048.40 | 3,043.00 | 3,043.00 | 0.0K |
| 15:19 | 3,048.00 | 3,048.90 | 3,048.00 | 3,048.90 | 0.0K |
| 15:20 | 3,049.00 | 3,049.00 | 3,043.00 | 3,043.00 | 0.1K |
| 15:21 | 3,043.10 | 3,043.10 | 3,043.10 | 3,043.10 | 0.0K |
| 15:22 | 3,043.10 | 3,043.10 | 3,041.40 | 3,041.40 | 0.1K |
| 15:23 | 3,036.00 | 3,036.00 | 3,030.50 | 3,031.00 | 0.1K |
| 15:24 | 3,025.00 | 3,029.60 | 3,025.00 | 3,029.60 | 0.0K |
| 15:25 | 3,035.10 | 3,044.90 | 3,035.10 | 3,044.90 | 0.0K |
| 15:26 | 3,044.70 | 3,044.70 | 3,044.70 | 3,044.70 | 0.0K |
| 15:27 | 3,044.70 | 3,044.70 | 3,044.70 | 3,044.70 | 0.1K |
| 15:28 | 3,044.70 | 3,044.70 | 3,025.00 | 3,025.00 | 0.0K |
| 15:29 | 3,025.00 | 3,040.00 | 3,025.00 | 3,040.00 | 0.1K |