4,470.40
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 3,228.70 | 3,228.70 | 3,228.70 | 3,228.70 | 0.0K |
| 09:15 | 3,228.70 | 3,228.70 | 3,228.70 | 3,228.70 | 0.1K |
| 09:17 | 3,213.00 | 3,213.00 | 3,206.00 | 3,206.00 | 0.0K |
| 09:20 | 3,213.80 | 3,217.10 | 3,212.60 | 3,217.10 | 0.0K |
| 09:21 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 0.0K |
| 09:22 | 3,218.80 | 3,218.80 | 3,218.80 | 3,218.80 | 0.0K |
| 09:23 | 3,218.40 | 3,218.40 | 3,216.20 | 3,216.20 | 0.0K |
| 09:24 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.0K |
| 09:27 | 3,232.50 | 3,232.50 | 3,232.50 | 3,232.50 | 0.1K |
| 09:28 | 3,222.50 | 3,222.50 | 3,222.50 | 3,222.50 | 0.0K |
| 09:29 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 09:32 | 3,217.50 | 3,217.50 | 3,217.50 | 3,217.50 | 0.0K |
| 09:34 | 3,224.90 | 3,227.50 | 3,224.90 | 3,227.50 | 0.0K |
| 09:35 | 3,222.10 | 3,222.10 | 3,222.10 | 3,222.10 | 0.0K |
| 09:37 | 3,232.40 | 3,232.40 | 3,226.50 | 3,226.50 | 0.0K |
| 09:38 | 3,226.50 | 3,226.50 | 3,226.50 | 3,226.50 | 0.0K |
| 09:41 | 3,222.00 | 3,225.90 | 3,222.00 | 3,225.90 | 0.0K |
| 09:43 | 3,222.10 | 3,222.10 | 3,222.10 | 3,222.10 | 0.0K |
| 09:44 | 3,222.10 | 3,222.10 | 3,222.10 | 3,222.10 | 0.1K |
| 09:46 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.1K |
| 09:48 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 09:49 | 3,225.00 | 3,226.70 | 3,225.00 | 3,226.70 | 0.0K |
| 09:50 | 3,233.90 | 3,233.90 | 3,226.60 | 3,226.60 | 0.0K |
| 09:51 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 09:52 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.0K |
| 09:54 | 3,231.60 | 3,231.60 | 3,231.60 | 3,231.60 | 0.0K |
| 09:57 | 3,232.70 | 3,232.70 | 3,225.40 | 3,225.40 | 0.0K |
| 09:58 | 3,234.50 | 3,236.40 | 3,234.50 | 3,236.40 | 0.1K |
| 10:00 | 3,239.40 | 3,239.60 | 3,239.40 | 3,239.60 | 0.0K |
| 10:01 | 3,241.70 | 3,241.70 | 3,241.70 | 3,241.70 | 0.0K |
| 10:03 | 3,245.70 | 3,245.70 | 3,245.70 | 3,245.70 | 0.0K |
| 10:04 | 3,241.10 | 3,250.00 | 3,241.10 | 3,250.00 | 0.1K |
| 10:06 | 3,243.30 | 3,243.30 | 3,243.30 | 3,243.30 | 0.0K |
| 10:08 | 3,237.50 | 3,246.70 | 3,237.50 | 3,246.70 | 0.0K |
| 10:09 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 0.0K |
| 10:10 | 3,250.00 | 3,264.90 | 3,250.00 | 3,264.90 | 0.3K |
| 10:11 | 3,265.00 | 3,279.00 | 3,265.00 | 3,271.20 | 0.4K |
| 10:12 | 3,272.10 | 3,278.10 | 3,272.10 | 3,272.30 | 0.0K |
| 10:13 | 3,288.70 | 3,288.70 | 3,288.70 | 3,288.70 | 0.2K |
| 10:14 | 3,283.80 | 3,283.80 | 3,283.80 | 3,283.80 | 0.0K |
| 10:15 | 3,287.90 | 3,287.90 | 3,287.90 | 3,287.90 | 0.1K |
| 10:16 | 3,273.10 | 3,280.70 | 3,272.50 | 3,272.50 | 0.0K |
| 10:17 | 3,279.80 | 3,279.80 | 3,279.80 | 3,279.80 | 0.0K |
| 10:18 | 3,268.20 | 3,268.20 | 3,268.20 | 3,268.20 | 0.0K |
| 10:19 | 3,269.90 | 3,269.90 | 3,269.90 | 3,269.90 | 0.1K |
| 10:20 | 3,274.90 | 3,275.00 | 3,274.90 | 3,275.00 | 0.0K |
| 10:21 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 10:22 | 3,270.30 | 3,270.30 | 3,270.30 | 3,270.30 | 0.0K |
| 10:23 | 3,270.30 | 3,270.30 | 3,270.30 | 3,270.30 | 0.0K |
| 10:24 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 0.0K |
| 10:25 | 3,284.90 | 3,284.90 | 3,284.90 | 3,284.90 | 0.0K |
| 10:26 | 3,282.20 | 3,282.20 | 3,282.20 | 3,282.20 | 0.0K |
| 10:28 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 10:30 | 3,282.20 | 3,282.20 | 3,281.40 | 3,281.40 | 0.0K |
| 10:31 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.0K |
| 10:32 | 3,282.10 | 3,282.10 | 3,282.10 | 3,282.10 | 0.0K |
| 10:33 | 3,280.00 | 3,280.00 | 3,280.00 | 3,280.00 | 0.0K |
| 10:34 | 3,275.10 | 3,275.10 | 3,275.10 | 3,275.10 | 0.0K |
| 10:35 | 3,276.10 | 3,284.80 | 3,276.10 | 3,280.10 | 0.0K |
| 10:36 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 10:37 | 3,275.10 | 3,275.10 | 3,275.10 | 3,275.10 | 0.0K |
| 10:39 | 3,276.40 | 3,279.10 | 3,276.40 | 3,279.10 | 0.0K |
| 10:41 | 3,285.00 | 3,287.40 | 3,281.80 | 3,287.40 | 0.1K |
| 10:42 | 3,282.40 | 3,282.40 | 3,282.40 | 3,282.40 | 0.0K |
| 10:43 | 3,277.60 | 3,277.60 | 3,277.60 | 3,277.60 | 0.0K |
| 10:44 | 3,267.30 | 3,267.30 | 3,267.30 | 3,267.30 | 0.1K |
| 10:45 | 3,252.60 | 3,257.80 | 3,252.60 | 3,257.80 | 0.1K |
| 10:47 | 3,249.60 | 3,256.00 | 3,249.60 | 3,256.00 | 0.0K |
| 10:48 | 3,249.30 | 3,249.30 | 3,249.30 | 3,249.30 | 0.1K |
| 10:49 | 3,251.30 | 3,251.30 | 3,251.30 | 3,251.30 | 0.0K |
| 10:50 | 3,245.30 | 3,245.30 | 3,245.30 | 3,245.30 | 0.1K |
| 10:52 | 3,246.10 | 3,246.10 | 3,246.10 | 3,246.10 | 0.0K |
| 10:59 | 3,253.00 | 3,261.50 | 3,253.00 | 3,261.50 | 0.1K |
| 11:00 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 11:04 | 3,253.80 | 3,253.80 | 3,253.80 | 3,253.80 | 0.0K |
| 11:05 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.0K |
| 11:07 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.0K |
| 11:08 | 3,245.30 | 3,245.30 | 3,245.30 | 3,245.30 | 0.0K |
| 11:13 | 3,245.30 | 3,245.30 | 3,242.50 | 3,242.50 | 0.0K |
| 11:14 | 3,240.10 | 3,240.10 | 3,240.10 | 3,240.10 | 0.0K |
| 11:17 | 3,246.20 | 3,246.20 | 3,246.20 | 3,246.20 | 0.0K |
| 11:18 | 3,246.20 | 3,246.20 | 3,246.20 | 3,246.20 | 0.0K |
| 11:25 | 3,246.10 | 3,246.10 | 3,246.10 | 3,246.10 | 0.0K |
| 11:27 | 3,250.30 | 3,250.30 | 3,250.30 | 3,250.30 | 0.0K |
| 11:33 | 3,254.40 | 3,254.40 | 3,254.40 | 3,254.40 | 0.0K |
| 11:34 | 3,252.20 | 3,252.20 | 3,246.10 | 3,246.10 | 0.1K |
| 11:35 | 3,257.50 | 3,257.50 | 3,257.50 | 3,257.50 | 0.1K |
| 11:41 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.0K |
| 11:43 | 3,261.10 | 3,261.10 | 3,261.10 | 3,261.10 | 0.0K |
| 11:51 | 3,260.00 | 3,260.00 | 3,260.00 | 3,260.00 | 0.0K |
| 11:53 | 3,257.50 | 3,257.50 | 3,257.50 | 3,257.50 | 0.1K |
| 11:59 | 3,258.20 | 3,258.20 | 3,258.20 | 3,258.20 | 0.0K |
| 12:00 | 3,261.60 | 3,261.60 | 3,261.60 | 3,261.60 | 0.0K |
| 12:03 | 3,267.40 | 3,267.40 | 3,267.40 | 3,267.40 | 0.0K |
| 12:10 | 3,274.20 | 3,274.20 | 3,274.20 | 3,274.20 | 0.0K |
| 12:12 | 3,269.10 | 3,269.10 | 3,269.10 | 3,269.10 | 0.0K |
| 12:13 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 0.0K |
| 12:15 | 3,265.40 | 3,265.40 | 3,265.40 | 3,265.40 | 0.0K |
| 12:19 | 3,257.80 | 3,257.80 | 3,257.80 | 3,257.80 | 0.0K |
| 12:20 | 3,257.60 | 3,257.60 | 3,257.60 | 3,257.60 | 0.0K |
| 12:21 | 3,262.10 | 3,262.10 | 3,262.10 | 3,262.10 | 0.0K |
| 12:33 | 3,260.40 | 3,260.40 | 3,260.40 | 3,260.40 | 0.0K |
| 12:35 | 3,260.60 | 3,260.60 | 3,260.60 | 3,260.60 | 0.0K |
| 12:37 | 3,259.00 | 3,259.00 | 3,259.00 | 3,259.00 | 0.0K |
| 12:38 | 3,260.90 | 3,260.90 | 3,260.90 | 3,260.90 | 0.0K |
| 12:45 | 3,257.70 | 3,257.70 | 3,257.70 | 3,257.70 | 0.0K |
| 12:46 | 3,257.50 | 3,257.50 | 3,257.50 | 3,257.50 | 0.0K |
| 12:50 | 3,255.20 | 3,255.20 | 3,255.20 | 3,255.20 | 0.0K |
| 12:56 | 3,252.10 | 3,252.10 | 3,252.10 | 3,252.10 | 0.0K |
| 12:59 | 3,252.10 | 3,252.10 | 3,252.10 | 3,252.10 | 0.0K |
| 13:02 | 3,252.10 | 3,252.10 | 3,252.10 | 3,252.10 | 0.0K |
| 13:05 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 13:06 | 3,255.60 | 3,255.70 | 3,254.10 | 3,254.10 | 0.1K |
| 13:07 | 3,256.20 | 3,256.20 | 3,250.10 | 3,250.10 | 0.0K |
| 13:13 | 3,260.10 | 3,260.10 | 3,252.60 | 3,252.60 | 0.1K |
| 13:16 | 3,272.80 | 3,272.80 | 3,272.80 | 3,272.80 | 0.1K |
| 13:18 | 3,258.10 | 3,266.90 | 3,258.10 | 3,266.90 | 0.0K |
| 13:19 | 3,261.30 | 3,261.30 | 3,261.30 | 3,261.30 | 0.0K |
| 13:20 | 3,257.80 | 3,257.80 | 3,257.80 | 3,257.80 | 0.1K |
| 13:22 | 3,267.50 | 3,267.50 | 3,267.50 | 3,267.50 | 0.0K |
| 13:24 | 3,275.00 | 3,275.00 | 3,275.00 | 3,275.00 | 0.0K |
| 13:26 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.0K |
| 13:27 | 3,271.50 | 3,271.50 | 3,271.50 | 3,271.50 | 0.0K |
| 13:31 | 3,273.80 | 3,273.80 | 3,273.80 | 3,273.80 | 0.0K |
| 13:34 | 3,267.50 | 3,267.50 | 3,267.50 | 3,267.50 | 0.0K |
| 13:36 | 3,270.30 | 3,270.30 | 3,270.30 | 3,270.30 | 0.0K |
| 13:38 | 3,267.70 | 3,267.70 | 3,267.70 | 3,267.70 | 0.0K |
| 13:42 | 3,265.40 | 3,265.40 | 3,265.40 | 3,265.40 | 0.0K |
| 13:44 | 3,266.30 | 3,266.30 | 3,266.30 | 3,266.30 | 0.0K |
| 13:45 | 3,265.20 | 3,265.20 | 3,265.20 | 3,265.20 | 0.0K |
| 13:46 | 3,271.80 | 3,272.00 | 3,271.80 | 3,272.00 | 0.0K |
| 13:48 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.1K |
| 13:49 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 13:50 | 3,267.30 | 3,267.30 | 3,267.30 | 3,267.30 | 0.0K |
| 13:57 | 3,265.90 | 3,265.90 | 3,265.90 | 3,265.90 | 0.0K |
| 14:04 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.0K |
| 14:07 | 3,265.70 | 3,265.70 | 3,265.70 | 3,265.70 | 0.1K |
| 14:08 | 3,267.10 | 3,267.10 | 3,267.10 | 3,267.10 | 0.0K |
| 14:12 | 3,263.00 | 3,263.00 | 3,263.00 | 3,263.00 | 0.1K |
| 14:14 | 3,271.40 | 3,271.40 | 3,271.40 | 3,271.40 | 0.0K |
| 14:16 | 3,266.10 | 3,266.10 | 3,266.10 | 3,266.10 | 0.0K |
| 14:18 | 3,266.10 | 3,266.10 | 3,266.10 | 3,266.10 | 0.0K |
| 14:20 | 3,282.10 | 3,283.70 | 3,279.40 | 3,279.40 | 0.1K |
| 14:22 | 3,275.20 | 3,275.20 | 3,275.20 | 3,275.20 | 0.0K |
| 14:24 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 14:25 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 14:26 | 3,281.90 | 3,285.00 | 3,278.70 | 3,285.00 | 0.1K |
| 14:27 | 3,281.80 | 3,288.00 | 3,281.50 | 3,281.50 | 0.0K |
| 14:30 | 3,287.90 | 3,287.90 | 3,287.90 | 3,287.90 | 0.0K |
| 14:34 | 3,278.60 | 3,278.60 | 3,278.60 | 3,278.60 | 0.0K |
| 14:37 | 3,284.90 | 3,284.90 | 3,284.90 | 3,284.90 | 0.0K |
| 14:40 | 3,278.90 | 3,278.90 | 3,278.90 | 3,278.90 | 0.0K |
| 14:41 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 0.0K |
| 14:47 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 0.2K |
| 14:49 | 3,276.90 | 3,276.90 | 3,276.90 | 3,276.90 | 0.0K |
| 14:50 | 3,279.90 | 3,279.90 | 3,279.90 | 3,279.90 | 0.0K |
| 14:51 | 3,278.70 | 3,283.00 | 3,278.70 | 3,283.00 | 0.0K |
| 14:52 | 3,283.20 | 3,283.20 | 3,280.00 | 3,280.00 | 0.0K |
| 14:53 | 3,284.00 | 3,284.00 | 3,283.40 | 3,283.40 | 0.1K |
| 14:56 | 3,279.20 | 3,279.20 | 3,278.10 | 3,278.90 | 0.1K |
| 14:57 | 3,279.00 | 3,282.90 | 3,278.90 | 3,282.90 | 0.0K |
| 14:58 | 3,279.10 | 3,283.00 | 3,279.10 | 3,283.00 | 0.0K |
| 14:59 | 3,284.00 | 3,284.00 | 3,283.60 | 3,283.60 | 0.1K |
| 15:02 | 3,279.00 | 3,281.00 | 3,270.00 | 3,270.00 | 0.2K |
| 15:03 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 15:04 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.0K |
| 15:06 | 3,274.70 | 3,274.70 | 3,274.40 | 3,274.40 | 0.1K |
| 15:08 | 3,277.20 | 3,277.20 | 3,274.90 | 3,274.90 | 0.0K |
| 15:10 | 3,274.50 | 3,274.50 | 3,274.40 | 3,274.40 | 0.0K |
| 15:11 | 3,274.50 | 3,274.50 | 3,270.00 | 3,271.90 | 0.2K |
| 15:12 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 15:13 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 15:14 | 3,274.80 | 3,274.80 | 3,274.80 | 3,274.80 | 0.0K |
| 15:16 | 3,270.20 | 3,274.90 | 3,270.20 | 3,274.00 | 0.0K |
| 15:17 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 15:20 | 3,273.50 | 3,273.60 | 3,273.50 | 3,273.50 | 0.0K |
| 15:21 | 3,273.50 | 3,273.50 | 3,273.50 | 3,273.50 | 0.0K |
| 15:22 | 3,270.10 | 3,270.10 | 3,270.00 | 3,270.00 | 0.0K |
| 15:23 | 3,270.00 | 3,270.10 | 3,270.00 | 3,270.10 | 0.0K |
| 15:24 | 3,268.50 | 3,268.50 | 3,268.40 | 3,268.40 | 0.2K |
| 15:25 | 3,268.50 | 3,268.50 | 3,264.00 | 3,264.00 | 0.1K |
| 15:26 | 3,260.00 | 3,260.00 | 3,252.50 | 3,255.20 | 0.1K |
| 15:27 | 3,255.30 | 3,255.30 | 3,255.30 | 3,255.30 | 0.0K |
| 15:28 | 3,255.20 | 3,255.20 | 3,251.50 | 3,251.50 | 0.0K |
| 15:29 | 3,252.00 | 3,269.10 | 3,252.00 | 3,269.10 | 0.1K |