4,470.40
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 3,312.70 | 3,312.70 | 3,312.70 | 3,312.70 | 0.0K |
| 09:16 | 3,309.90 | 3,309.90 | 3,304.10 | 3,307.00 | 0.0K |
| 09:18 | 3,306.50 | 3,309.90 | 3,305.60 | 3,305.60 | 0.0K |
| 09:19 | 3,303.30 | 3,303.30 | 3,303.30 | 3,303.30 | 0.0K |
| 09:20 | 3,312.60 | 3,312.60 | 3,312.60 | 3,312.60 | 0.0K |
| 09:21 | 3,306.90 | 3,306.90 | 3,306.90 | 3,306.90 | 0.0K |
| 09:22 | 3,313.20 | 3,313.20 | 3,308.90 | 3,308.90 | 0.0K |
| 09:25 | 3,313.40 | 3,313.40 | 3,313.40 | 3,313.40 | 0.0K |
| 09:26 | 3,314.50 | 3,318.20 | 3,314.50 | 3,318.20 | 0.0K |
| 09:27 | 3,317.50 | 3,317.50 | 3,313.50 | 3,316.50 | 0.2K |
| 09:28 | 3,316.60 | 3,316.60 | 3,316.60 | 3,316.60 | 0.0K |
| 09:30 | 3,313.50 | 3,313.50 | 3,306.90 | 3,306.90 | 0.1K |
| 09:31 | 3,302.60 | 3,305.10 | 3,300.00 | 3,305.10 | 0.0K |
| 09:32 | 3,301.20 | 3,307.80 | 3,301.20 | 3,303.10 | 0.0K |
| 09:33 | 3,304.60 | 3,313.50 | 3,304.60 | 3,305.30 | 0.1K |
| 09:34 | 3,305.30 | 3,305.30 | 3,301.40 | 3,301.40 | 0.1K |
| 09:35 | 3,303.70 | 3,313.30 | 3,303.70 | 3,313.30 | 0.0K |
| 09:36 | 3,310.10 | 3,310.10 | 3,310.00 | 3,310.00 | 0.0K |
| 09:37 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:38 | 3,310.20 | 3,310.20 | 3,310.10 | 3,310.10 | 0.0K |
| 09:39 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:40 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:41 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:42 | 3,310.00 | 3,312.00 | 3,310.00 | 3,310.60 | 0.0K |
| 09:43 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:44 | 3,310.00 | 3,310.10 | 3,310.00 | 3,310.10 | 0.0K |
| 09:45 | 3,310.10 | 3,310.10 | 3,310.10 | 3,310.10 | 0.0K |
| 09:46 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:47 | 3,310.00 | 3,313.40 | 3,310.00 | 3,310.00 | 0.0K |
| 09:48 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:49 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:51 | 3,310.10 | 3,310.10 | 3,310.00 | 3,310.00 | 0.0K |
| 09:52 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:53 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:54 | 3,313.50 | 3,313.50 | 3,310.00 | 3,310.00 | 0.0K |
| 09:59 | 3,313.50 | 3,313.50 | 3,313.50 | 3,313.50 | 0.0K |
| 10:00 | 3,310.10 | 3,323.40 | 3,310.10 | 3,323.40 | 0.1K |
| 10:01 | 3,321.20 | 3,321.20 | 3,316.20 | 3,317.00 | 0.1K |
| 10:02 | 3,312.40 | 3,312.40 | 3,311.00 | 3,311.00 | 0.0K |
| 10:04 | 3,311.20 | 3,311.20 | 3,311.20 | 3,311.20 | 0.0K |
| 10:06 | 3,311.20 | 3,311.20 | 3,311.20 | 3,311.20 | 0.0K |
| 10:17 | 3,315.50 | 3,315.50 | 3,315.50 | 3,315.50 | 0.0K |
| 10:23 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 10:24 | 3,315.50 | 3,315.50 | 3,315.50 | 3,315.50 | 0.0K |
| 10:25 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 0.0K |
| 10:26 | 3,311.60 | 3,317.00 | 3,311.60 | 3,312.20 | 0.0K |
| 10:27 | 3,310.00 | 3,310.00 | 3,302.00 | 3,302.00 | 0.1K |
| 10:28 | 3,302.50 | 3,302.50 | 3,302.50 | 3,302.50 | 0.0K |
| 10:30 | 3,313.80 | 3,313.80 | 3,304.90 | 3,304.90 | 0.1K |
| 10:41 | 3,305.00 | 3,305.30 | 3,305.00 | 3,305.30 | 0.0K |
| 10:42 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 0.3K |
| 10:45 | 3,314.60 | 3,314.60 | 3,309.00 | 3,309.00 | 0.0K |
| 10:46 | 3,313.40 | 3,313.40 | 3,313.40 | 3,313.40 | 0.0K |
| 10:47 | 3,314.00 | 3,314.00 | 3,308.90 | 3,308.90 | 0.0K |
| 10:51 | 3,309.60 | 3,309.60 | 3,307.60 | 3,307.60 | 0.0K |
| 11:00 | 3,315.90 | 3,315.90 | 3,310.30 | 3,310.30 | 0.0K |
| 11:01 | 3,319.50 | 3,319.50 | 3,319.50 | 3,319.50 | 0.0K |
| 11:02 | 3,311.70 | 3,314.10 | 3,308.40 | 3,314.10 | 0.1K |
| 11:03 | 3,308.70 | 3,308.70 | 3,308.70 | 3,308.70 | 0.0K |
| 11:04 | 3,308.80 | 3,308.80 | 3,308.80 | 3,308.80 | 0.0K |
| 11:07 | 3,308.90 | 3,309.00 | 3,308.90 | 3,309.00 | 0.0K |
| 11:10 | 3,314.80 | 3,314.80 | 3,314.80 | 3,314.80 | 0.0K |
| 11:21 | 3,314.80 | 3,314.80 | 3,314.80 | 3,314.80 | 0.0K |
| 11:22 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 0.0K |
| 11:23 | 3,311.90 | 3,311.90 | 3,308.00 | 3,308.00 | 0.0K |
| 11:24 | 3,313.60 | 3,313.60 | 3,309.00 | 3,309.00 | 0.0K |
| 11:31 | 3,315.90 | 3,315.90 | 3,311.30 | 3,311.30 | 0.0K |
| 11:32 | 3,311.10 | 3,311.10 | 3,310.40 | 3,310.40 | 0.0K |
| 11:40 | 3,310.40 | 3,310.40 | 3,310.40 | 3,310.40 | 0.0K |
| 11:46 | 3,317.50 | 3,317.50 | 3,317.50 | 3,317.50 | 0.0K |
| 11:47 | 3,310.70 | 3,310.70 | 3,310.70 | 3,310.70 | 0.0K |
| 11:48 | 3,318.20 | 3,318.20 | 3,318.20 | 3,318.20 | 0.0K |
| 11:49 | 3,312.10 | 3,312.10 | 3,312.10 | 3,312.10 | 0.0K |
| 11:52 | 3,316.90 | 3,316.90 | 3,316.90 | 3,316.90 | 0.0K |
| 11:56 | 3,318.10 | 3,318.20 | 3,318.10 | 3,318.20 | 0.0K |
| 11:57 | 3,314.20 | 3,318.00 | 3,314.20 | 3,314.90 | 0.0K |
| 12:08 | 3,316.40 | 3,316.40 | 3,316.40 | 3,316.40 | 0.0K |
| 12:15 | 3,311.60 | 3,311.60 | 3,311.00 | 3,311.00 | 0.0K |
| 12:22 | 3,311.10 | 3,311.10 | 3,311.10 | 3,311.10 | 0.0K |
| 12:23 | 3,315.10 | 3,315.10 | 3,311.80 | 3,311.80 | 0.0K |
| 12:24 | 3,316.40 | 3,316.40 | 3,314.20 | 3,314.20 | 0.0K |
| 12:28 | 3,318.00 | 3,327.00 | 3,318.00 | 3,322.80 | 0.1K |
| 12:29 | 3,319.50 | 3,325.00 | 3,319.50 | 3,325.00 | 0.0K |
| 12:32 | 3,333.00 | 3,333.00 | 3,324.70 | 3,324.70 | 0.0K |
| 12:36 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.0K |
| 12:38 | 3,340.10 | 3,343.30 | 3,337.80 | 3,337.80 | 0.1K |
| 12:39 | 3,333.80 | 3,333.80 | 3,333.60 | 3,333.60 | 0.0K |
| 12:43 | 3,333.00 | 3,333.00 | 3,332.10 | 3,332.20 | 0.0K |
| 12:52 | 3,337.90 | 3,337.90 | 3,337.90 | 3,337.90 | 0.0K |
| 12:53 | 3,331.70 | 3,339.40 | 3,331.70 | 3,339.40 | 0.0K |
| 12:56 | 3,346.30 | 3,346.30 | 3,339.70 | 3,339.70 | 0.0K |
| 12:59 | 3,339.10 | 3,339.10 | 3,339.10 | 3,339.10 | 0.0K |
| 13:00 | 3,347.00 | 3,347.00 | 3,339.60 | 3,339.60 | 0.0K |
| 13:01 | 3,339.80 | 3,345.30 | 3,339.80 | 3,345.30 | 0.0K |
| 13:02 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 13:03 | 3,344.40 | 3,350.30 | 3,344.40 | 3,350.30 | 0.2K |
| 13:04 | 3,346.70 | 3,356.50 | 3,346.70 | 3,346.80 | 0.1K |
| 13:05 | 3,347.30 | 3,347.30 | 3,347.30 | 3,347.30 | 0.0K |
| 13:06 | 3,347.50 | 3,347.50 | 3,347.50 | 3,347.50 | 0.0K |
| 13:13 | 3,345.00 | 3,347.00 | 3,345.00 | 3,347.00 | 0.1K |
| 13:14 | 3,341.10 | 3,350.00 | 3,340.00 | 3,342.10 | 0.1K |
| 13:16 | 3,343.30 | 3,343.30 | 3,343.30 | 3,343.30 | 0.0K |
| 13:18 | 3,347.90 | 3,347.90 | 3,343.10 | 3,343.10 | 0.0K |
| 13:19 | 3,349.00 | 3,349.00 | 3,343.30 | 3,344.10 | 0.0K |
| 13:20 | 3,348.30 | 3,348.30 | 3,348.30 | 3,348.30 | 0.0K |
| 13:27 | 3,346.30 | 3,346.30 | 3,346.30 | 3,346.30 | 0.0K |
| 13:30 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 13:31 | 3,323.90 | 3,323.90 | 3,317.40 | 3,317.40 | 0.7K |
| 13:32 | 3,316.50 | 3,316.50 | 3,307.00 | 3,307.00 | 0.4K |
| 13:33 | 3,304.80 | 3,311.90 | 3,304.80 | 3,311.90 | 0.1K |
| 13:34 | 3,315.50 | 3,315.50 | 3,314.00 | 3,314.00 | 0.0K |
| 13:35 | 3,319.80 | 3,319.80 | 3,319.80 | 3,319.80 | 0.0K |
| 13:40 | 3,311.90 | 3,311.90 | 3,303.90 | 3,303.90 | 0.1K |
| 13:42 | 3,302.10 | 3,302.10 | 3,302.10 | 3,302.10 | 0.0K |
| 13:43 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 13:44 | 3,300.10 | 3,300.10 | 3,292.00 | 3,292.00 | 0.1K |
| 13:45 | 3,291.50 | 3,291.50 | 3,291.50 | 3,291.50 | 0.0K |
| 13:46 | 3,291.10 | 3,291.10 | 3,291.10 | 3,291.10 | 0.0K |
| 13:49 | 3,296.70 | 3,296.70 | 3,296.70 | 3,296.70 | 0.0K |
| 13:50 | 3,294.60 | 3,294.60 | 3,291.40 | 3,291.40 | 0.0K |
| 13:51 | 3,291.60 | 3,294.00 | 3,291.60 | 3,294.00 | 0.0K |
| 13:52 | 3,297.80 | 3,297.80 | 3,297.80 | 3,297.80 | 0.0K |
| 13:53 | 3,297.70 | 3,297.70 | 3,297.70 | 3,297.70 | 0.0K |
| 14:00 | 3,299.10 | 3,299.10 | 3,299.10 | 3,299.10 | 0.0K |
| 14:01 | 3,298.50 | 3,298.50 | 3,298.10 | 3,298.10 | 0.0K |
| 14:04 | 3,305.90 | 3,305.90 | 3,298.20 | 3,298.20 | 0.0K |
| 14:05 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 14:06 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 14:07 | 3,309.30 | 3,309.30 | 3,307.40 | 3,307.40 | 0.0K |
| 14:09 | 3,310.90 | 3,310.90 | 3,306.90 | 3,306.90 | 0.0K |
| 14:10 | 3,308.80 | 3,308.80 | 3,308.80 | 3,308.80 | 0.0K |
| 14:12 | 3,305.20 | 3,305.20 | 3,300.60 | 3,300.60 | 0.1K |
| 14:13 | 3,298.30 | 3,298.30 | 3,298.00 | 3,298.00 | 0.0K |
| 14:14 | 3,294.70 | 3,294.70 | 3,294.50 | 3,294.50 | 0.0K |
| 14:15 | 3,294.50 | 3,294.50 | 3,294.50 | 3,294.50 | 0.0K |
| 14:16 | 3,294.40 | 3,294.40 | 3,294.40 | 3,294.40 | 0.0K |
| 14:17 | 3,291.10 | 3,291.20 | 3,291.10 | 3,291.20 | 0.0K |
| 14:18 | 3,285.00 | 3,285.00 | 3,281.90 | 3,281.90 | 0.2K |
| 14:19 | 3,287.10 | 3,287.10 | 3,286.00 | 3,286.00 | 0.0K |
| 14:20 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 14:21 | 3,286.00 | 3,290.80 | 3,286.00 | 3,286.00 | 0.0K |
| 14:22 | 3,286.10 | 3,286.10 | 3,286.10 | 3,286.10 | 0.0K |
| 14:23 | 3,286.10 | 3,286.10 | 3,286.10 | 3,286.10 | 0.0K |
| 14:24 | 3,286.10 | 3,286.10 | 3,286.10 | 3,286.10 | 0.0K |
| 14:25 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 14:26 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.0K |
| 14:27 | 3,286.00 | 3,286.00 | 3,285.50 | 3,285.50 | 0.0K |
| 14:28 | 3,285.10 | 3,285.10 | 3,285.00 | 3,285.00 | 0.0K |
| 14:29 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0K |
| 14:30 | 3,283.70 | 3,283.70 | 3,282.40 | 3,282.40 | 0.0K |
| 14:31 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 0.0K |
| 14:32 | 3,282.40 | 3,282.40 | 3,282.40 | 3,282.40 | 0.0K |
| 14:33 | 3,287.30 | 3,287.30 | 3,287.30 | 3,287.30 | 0.0K |
| 14:35 | 3,280.90 | 3,281.00 | 3,280.90 | 3,281.00 | 0.0K |
| 14:40 | 3,288.10 | 3,288.10 | 3,288.10 | 3,288.10 | 0.0K |
| 14:41 | 3,292.00 | 3,292.00 | 3,288.40 | 3,288.40 | 0.0K |
| 14:46 | 3,293.60 | 3,295.60 | 3,288.60 | 3,295.60 | 0.0K |
| 14:47 | 3,290.30 | 3,290.30 | 3,288.00 | 3,288.00 | 0.0K |
| 14:48 | 3,288.10 | 3,288.10 | 3,288.10 | 3,288.10 | 0.0K |
| 14:50 | 3,297.40 | 3,301.90 | 3,297.40 | 3,301.90 | 0.0K |
| 14:51 | 3,295.80 | 3,300.00 | 3,293.80 | 3,293.80 | 0.0K |
| 14:52 | 3,290.00 | 3,290.00 | 3,285.00 | 3,285.00 | 0.1K |
| 14:54 | 3,289.10 | 3,290.90 | 3,289.10 | 3,290.90 | 0.0K |
| 14:55 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 14:57 | 3,289.90 | 3,289.90 | 3,289.90 | 3,289.90 | 0.0K |
| 14:58 | 3,289.90 | 3,290.00 | 3,289.90 | 3,290.00 | 0.0K |
| 14:59 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.0K |
| 15:00 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.0K |
| 15:02 | 3,288.20 | 3,293.50 | 3,288.20 | 3,293.50 | 0.0K |
| 15:04 | 3,295.70 | 3,295.70 | 3,295.70 | 3,295.70 | 0.0K |
| 15:05 | 3,299.80 | 3,299.80 | 3,299.80 | 3,299.80 | 0.0K |
| 15:06 | 3,295.80 | 3,295.80 | 3,295.80 | 3,295.80 | 0.0K |
| 15:07 | 3,301.90 | 3,301.90 | 3,299.80 | 3,299.80 | 0.1K |
| 15:08 | 3,304.50 | 3,304.50 | 3,304.50 | 3,304.50 | 0.0K |
| 15:09 | 3,307.90 | 3,311.60 | 3,307.90 | 3,311.60 | 0.1K |
| 15:10 | 3,327.70 | 3,327.70 | 3,306.50 | 3,312.70 | 0.1K |
| 15:11 | 3,307.10 | 3,310.00 | 3,307.10 | 3,310.00 | 0.0K |
| 15:13 | 3,301.90 | 3,301.90 | 3,301.60 | 3,301.60 | 0.0K |
| 15:14 | 3,295.30 | 3,295.30 | 3,295.30 | 3,295.30 | 0.0K |
| 15:15 | 3,295.30 | 3,295.30 | 3,295.30 | 3,295.30 | 0.0K |
| 15:16 | 3,301.60 | 3,301.60 | 3,295.20 | 3,295.20 | 0.0K |
| 15:18 | 3,293.50 | 3,293.50 | 3,288.10 | 3,288.10 | 0.1K |
| 15:19 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 15:20 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.1K |
| 15:22 | 3,290.60 | 3,290.60 | 3,285.10 | 3,285.10 | 0.1K |
| 15:23 | 3,285.20 | 3,285.20 | 3,285.00 | 3,285.00 | 0.1K |
| 15:24 | 3,281.00 | 3,285.00 | 3,280.00 | 3,281.10 | 0.1K |
| 15:26 | 3,282.60 | 3,282.60 | 3,282.60 | 3,282.60 | 0.0K |
| 15:27 | 3,285.00 | 3,285.00 | 3,281.00 | 3,281.00 | 0.0K |
| 15:28 | 3,275.00 | 3,275.00 | 3,273.70 | 3,273.70 | 0.1K |
| 15:29 | 3,275.00 | 3,293.50 | 3,275.00 | 3,293.50 | 0.1K |