4,470.40
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3,119.40 | 3,119.40 | 3,119.40 | 3,119.40 | 0.0K |
| 09:16 | 3,114.80 | 3,114.80 | 3,112.70 | 3,112.70 | 0.1K |
| 09:17 | 3,114.80 | 3,141.40 | 3,114.80 | 3,130.20 | 0.1K |
| 09:18 | 3,126.60 | 3,126.60 | 3,126.60 | 3,126.60 | 0.0K |
| 09:19 | 3,126.70 | 3,129.00 | 3,126.60 | 3,129.00 | 0.0K |
| 09:20 | 3,129.70 | 3,129.70 | 3,129.70 | 3,129.70 | 0.0K |
| 09:21 | 3,122.50 | 3,123.50 | 3,122.50 | 3,123.50 | 0.0K |
| 09:22 | 3,127.00 | 3,128.70 | 3,126.10 | 3,126.10 | 0.1K |
| 09:23 | 3,133.00 | 3,133.00 | 3,128.30 | 3,128.30 | 0.0K |
| 09:24 | 3,133.10 | 3,133.10 | 3,133.10 | 3,133.10 | 0.1K |
| 09:26 | 3,129.10 | 3,133.10 | 3,129.10 | 3,133.10 | 0.0K |
| 09:27 | 3,126.60 | 3,126.60 | 3,126.60 | 3,126.60 | 0.0K |
| 09:28 | 3,131.60 | 3,131.60 | 3,123.60 | 3,125.50 | 0.0K |
| 09:29 | 3,125.50 | 3,131.30 | 3,125.00 | 3,131.30 | 0.1K |
| 09:30 | 3,126.20 | 3,132.20 | 3,126.20 | 3,132.20 | 0.0K |
| 09:31 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.3K |
| 09:32 | 3,144.20 | 3,144.20 | 3,144.20 | 3,144.20 | 0.0K |
| 09:33 | 3,146.10 | 3,146.10 | 3,142.20 | 3,145.70 | 0.1K |
| 09:34 | 3,145.80 | 3,146.60 | 3,145.80 | 3,146.60 | 0.0K |
| 09:35 | 3,146.50 | 3,146.70 | 3,146.40 | 3,146.40 | 0.2K |
| 09:36 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.0K |
| 09:37 | 3,141.20 | 3,141.20 | 3,141.00 | 3,141.00 | 0.0K |
| 09:38 | 3,146.40 | 3,146.40 | 3,146.40 | 3,146.40 | 0.1K |
| 09:39 | 3,146.40 | 3,146.40 | 3,146.40 | 3,146.40 | 0.1K |
| 09:40 | 3,146.40 | 3,146.40 | 3,146.40 | 3,146.40 | 0.1K |
| 09:41 | 3,147.90 | 3,147.90 | 3,144.10 | 3,147.90 | 0.0K |
| 09:43 | 3,147.80 | 3,147.80 | 3,147.80 | 3,147.80 | 0.0K |
| 09:44 | 3,140.00 | 3,147.90 | 3,140.00 | 3,142.00 | 0.1K |
| 09:47 | 3,142.00 | 3,142.00 | 3,140.00 | 3,140.00 | 0.1K |
| 09:50 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 09:51 | 3,138.90 | 3,138.90 | 3,138.90 | 3,138.90 | 0.0K |
| 09:52 | 3,135.30 | 3,138.90 | 3,135.30 | 3,138.90 | 0.0K |
| 09:54 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 0.0K |
| 09:55 | 3,141.60 | 3,144.30 | 3,141.60 | 3,144.30 | 0.0K |
| 09:56 | 3,147.10 | 3,147.10 | 3,147.10 | 3,147.10 | 0.0K |
| 09:57 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 09:58 | 3,144.70 | 3,144.70 | 3,143.50 | 3,143.50 | 0.0K |
| 09:59 | 3,142.40 | 3,142.40 | 3,142.40 | 3,142.40 | 0.0K |
| 10:00 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 10:02 | 3,141.70 | 3,141.70 | 3,141.70 | 3,141.70 | 0.1K |
| 10:03 | 3,143.00 | 3,143.00 | 3,142.00 | 3,142.00 | 0.0K |
| 10:05 | 3,137.70 | 3,146.60 | 3,137.70 | 3,146.60 | 0.0K |
| 10:06 | 3,136.20 | 3,136.20 | 3,134.70 | 3,134.70 | 0.1K |
| 10:10 | 3,139.50 | 3,139.50 | 3,139.50 | 3,139.50 | 0.0K |
| 10:14 | 3,149.90 | 3,149.90 | 3,149.90 | 3,149.90 | 0.1K |
| 10:15 | 3,149.90 | 3,149.90 | 3,142.20 | 3,142.20 | 0.0K |
| 10:16 | 3,139.50 | 3,139.50 | 3,139.50 | 3,139.50 | 0.0K |
| 10:17 | 3,139.60 | 3,139.60 | 3,139.60 | 3,139.60 | 0.0K |
| 10:18 | 3,139.50 | 3,139.50 | 3,139.50 | 3,139.50 | 0.0K |
| 10:19 | 3,143.90 | 3,143.90 | 3,143.90 | 3,143.90 | 0.1K |
| 10:26 | 3,143.90 | 3,143.90 | 3,137.50 | 3,137.50 | 0.0K |
| 10:27 | 3,143.90 | 3,143.90 | 3,143.90 | 3,143.90 | 0.0K |
| 10:32 | 3,142.60 | 3,142.60 | 3,142.60 | 3,142.60 | 0.0K |
| 10:33 | 3,142.10 | 3,142.10 | 3,142.10 | 3,142.10 | 0.0K |
| 10:36 | 3,135.30 | 3,135.30 | 3,135.30 | 3,135.30 | 0.0K |
| 10:39 | 3,134.70 | 3,134.70 | 3,134.70 | 3,134.70 | 0.0K |
| 10:41 | 3,136.30 | 3,136.30 | 3,133.00 | 3,133.00 | 0.0K |
| 10:42 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.1K |
| 10:43 | 3,130.30 | 3,130.30 | 3,130.30 | 3,130.30 | 0.0K |
| 10:47 | 3,134.90 | 3,138.00 | 3,134.90 | 3,138.00 | 0.1K |
| 10:50 | 3,139.50 | 3,139.50 | 3,135.40 | 3,135.40 | 0.0K |
| 10:51 | 3,140.10 | 3,140.10 | 3,140.10 | 3,140.10 | 0.0K |
| 10:52 | 3,141.40 | 3,141.40 | 3,135.40 | 3,135.40 | 0.0K |
| 10:57 | 3,140.20 | 3,140.70 | 3,140.20 | 3,140.70 | 0.0K |
| 10:58 | 3,140.70 | 3,140.70 | 3,140.70 | 3,140.70 | 0.0K |
| 11:00 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.0K |
| 11:02 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.0K |
| 11:03 | 3,145.00 | 3,155.00 | 3,145.00 | 3,155.00 | 0.5K |
| 11:05 | 3,150.50 | 3,150.50 | 3,150.50 | 3,150.50 | 0.0K |
| 11:06 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 11:08 | 3,152.20 | 3,152.20 | 3,150.40 | 3,150.40 | 0.0K |
| 11:10 | 3,154.50 | 3,154.50 | 3,154.50 | 3,154.50 | 0.0K |
| 11:12 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 11:14 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 11:17 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 11:21 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 11:28 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 11:33 | 3,151.00 | 3,151.00 | 3,150.00 | 3,150.00 | 0.0K |
| 11:34 | 3,150.00 | 3,154.00 | 3,150.00 | 3,154.00 | 0.0K |
| 11:38 | 3,149.70 | 3,149.70 | 3,149.70 | 3,149.70 | 0.0K |
| 11:43 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 11:44 | 3,146.90 | 3,146.90 | 3,146.90 | 3,146.90 | 0.1K |
| 11:45 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 11:47 | 3,142.10 | 3,142.60 | 3,137.30 | 3,137.30 | 0.2K |
| 11:49 | 3,141.90 | 3,141.90 | 3,141.90 | 3,141.90 | 0.0K |
| 11:50 | 3,145.60 | 3,145.60 | 3,145.60 | 3,145.60 | 0.0K |
| 11:51 | 3,145.60 | 3,145.60 | 3,145.60 | 3,145.60 | 0.0K |
| 11:54 | 3,143.40 | 3,143.40 | 3,143.40 | 3,143.40 | 0.0K |
| 11:55 | 3,142.20 | 3,142.20 | 3,142.20 | 3,142.20 | 0.0K |
| 11:57 | 3,138.40 | 3,138.40 | 3,138.40 | 3,138.40 | 0.0K |
| 12:02 | 3,138.90 | 3,138.90 | 3,138.90 | 3,138.90 | 0.0K |
| 12:06 | 3,136.00 | 3,136.00 | 3,135.00 | 3,135.00 | 0.0K |
| 12:07 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.1K |
| 12:08 | 3,141.40 | 3,141.40 | 3,141.40 | 3,141.40 | 0.0K |
| 12:11 | 3,145.90 | 3,145.90 | 3,145.90 | 3,145.90 | 0.0K |
| 12:14 | 3,141.70 | 3,141.70 | 3,141.70 | 3,141.70 | 0.0K |
| 12:16 | 3,144.90 | 3,144.90 | 3,144.90 | 3,144.90 | 0.0K |
| 12:20 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 12:21 | 3,145.50 | 3,145.50 | 3,145.50 | 3,145.50 | 0.0K |
| 12:23 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 12:25 | 3,137.20 | 3,137.20 | 3,137.20 | 3,137.20 | 0.0K |
| 12:32 | 3,140.40 | 3,140.40 | 3,140.40 | 3,140.40 | 0.0K |
| 12:33 | 3,145.20 | 3,145.80 | 3,145.20 | 3,145.80 | 0.0K |
| 12:38 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.3K |
| 12:40 | 3,145.20 | 3,150.00 | 3,145.20 | 3,150.00 | 0.3K |
| 12:41 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.2K |
| 12:42 | 3,158.90 | 3,159.30 | 3,158.90 | 3,159.30 | 0.0K |
| 12:43 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 12:44 | 3,159.20 | 3,159.20 | 3,153.00 | 3,153.00 | 0.1K |
| 12:45 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.1K |
| 12:47 | 3,152.10 | 3,152.10 | 3,152.10 | 3,152.10 | 0.0K |
| 12:48 | 3,152.10 | 3,152.10 | 3,150.00 | 3,150.00 | 0.0K |
| 12:51 | 3,153.20 | 3,153.20 | 3,153.20 | 3,153.20 | 0.0K |
| 12:52 | 3,145.00 | 3,145.00 | 3,139.30 | 3,139.30 | 0.3K |
| 12:54 | 3,139.30 | 3,139.30 | 3,139.30 | 3,139.30 | 0.0K |
| 12:55 | 3,140.80 | 3,140.80 | 3,140.80 | 3,140.80 | 0.0K |
| 13:00 | 3,141.40 | 3,141.40 | 3,141.40 | 3,141.40 | 0.0K |
| 13:06 | 3,142.70 | 3,146.30 | 3,142.70 | 3,146.30 | 0.0K |
| 13:07 | 3,146.30 | 3,146.30 | 3,146.30 | 3,146.30 | 0.0K |
| 13:13 | 3,145.10 | 3,145.10 | 3,145.10 | 3,145.10 | 0.1K |
| 13:14 | 3,148.70 | 3,148.70 | 3,148.70 | 3,148.70 | 0.0K |
| 13:18 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.4K |
| 13:19 | 3,139.40 | 3,139.40 | 3,139.40 | 3,139.40 | 0.0K |
| 13:22 | 3,138.50 | 3,138.50 | 3,138.50 | 3,138.50 | 0.0K |
| 13:24 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 13:27 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 13:28 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 13:33 | 3,135.00 | 3,135.00 | 3,130.00 | 3,130.00 | 1.1K |
| 13:34 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 13:35 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 13:37 | 3,129.80 | 3,129.80 | 3,129.80 | 3,129.80 | 0.0K |
| 13:42 | 3,133.30 | 3,133.40 | 3,133.30 | 3,133.40 | 0.0K |
| 13:45 | 3,130.00 | 3,130.00 | 3,105.00 | 3,105.00 | 0.2K |
| 13:46 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.0K |
| 13:47 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 0.0K |
| 13:48 | 3,114.80 | 3,116.50 | 3,114.80 | 3,116.50 | 0.1K |
| 13:49 | 3,113.50 | 3,113.50 | 3,113.50 | 3,113.50 | 0.0K |
| 13:50 | 3,113.50 | 3,113.50 | 3,113.50 | 3,113.50 | 0.0K |
| 13:52 | 3,111.80 | 3,111.80 | 3,111.80 | 3,111.80 | 0.0K |
| 13:53 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 0.0K |
| 13:56 | 3,115.90 | 3,115.90 | 3,115.90 | 3,115.90 | 0.0K |
| 13:59 | 3,123.90 | 3,126.70 | 3,123.90 | 3,126.70 | 0.0K |
| 14:00 | 3,128.10 | 3,128.10 | 3,122.70 | 3,122.70 | 0.0K |
| 14:04 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 0.0K |
| 14:09 | 3,118.00 | 3,118.00 | 3,115.90 | 3,115.90 | 0.0K |
| 14:10 | 3,115.90 | 3,115.90 | 3,115.90 | 3,115.90 | 0.1K |
| 14:13 | 3,120.70 | 3,120.70 | 3,120.70 | 3,120.70 | 0.0K |
| 14:15 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 0.0K |
| 14:19 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 0.0K |
| 14:22 | 3,122.10 | 3,122.10 | 3,122.10 | 3,122.10 | 0.0K |
| 14:28 | 3,121.30 | 3,121.30 | 3,121.30 | 3,121.30 | 0.0K |
| 14:33 | 3,127.20 | 3,127.20 | 3,127.20 | 3,127.20 | 0.0K |
| 14:40 | 3,127.30 | 3,127.30 | 3,127.30 | 3,127.30 | 0.0K |
| 14:45 | 3,126.80 | 3,126.80 | 3,122.90 | 3,122.90 | 0.1K |
| 14:48 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 0.0K |
| 14:49 | 3,113.70 | 3,118.60 | 3,113.70 | 3,118.60 | 0.0K |
| 14:51 | 3,119.90 | 3,119.90 | 3,119.90 | 3,119.90 | 0.0K |
| 14:52 | 3,119.90 | 3,119.90 | 3,119.80 | 3,119.80 | 0.0K |
| 14:55 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 14:56 | 3,117.10 | 3,120.40 | 3,117.10 | 3,120.40 | 0.0K |
| 14:57 | 3,118.90 | 3,120.00 | 3,118.90 | 3,120.00 | 0.0K |
| 14:58 | 3,120.80 | 3,120.80 | 3,120.80 | 3,120.80 | 0.0K |
| 15:00 | 3,117.70 | 3,117.70 | 3,111.90 | 3,112.30 | 0.1K |
| 15:01 | 3,109.70 | 3,109.70 | 3,109.70 | 3,109.70 | 0.0K |
| 15:02 | 3,106.90 | 3,106.90 | 3,104.00 | 3,104.00 | 0.0K |
| 15:03 | 3,112.40 | 3,112.40 | 3,112.40 | 3,112.40 | 0.0K |
| 15:04 | 3,109.90 | 3,109.90 | 3,109.90 | 3,109.90 | 0.0K |
| 15:05 | 3,112.60 | 3,113.80 | 3,112.60 | 3,113.80 | 0.0K |
| 15:06 | 3,114.80 | 3,114.80 | 3,114.80 | 3,114.80 | 0.0K |
| 15:07 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 15:08 | 3,114.60 | 3,114.60 | 3,108.30 | 3,108.30 | 0.1K |
| 15:09 | 3,112.00 | 3,114.90 | 3,112.00 | 3,114.90 | 0.0K |
| 15:10 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 15:11 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 15:13 | 3,114.30 | 3,114.30 | 3,114.30 | 3,114.30 | 0.0K |
| 15:15 | 3,115.30 | 3,115.40 | 3,115.30 | 3,115.40 | 0.0K |
| 15:16 | 3,116.50 | 3,116.50 | 3,116.50 | 3,116.50 | 0.0K |
| 15:17 | 3,116.80 | 3,116.80 | 3,116.80 | 3,116.80 | 0.0K |
| 15:20 | 3,127.00 | 3,127.00 | 3,116.50 | 3,117.60 | 0.1K |
| 15:21 | 3,117.70 | 3,117.70 | 3,117.70 | 3,117.70 | 0.0K |
| 15:22 | 3,114.20 | 3,114.20 | 3,114.20 | 3,114.20 | 0.0K |
| 15:23 | 3,114.40 | 3,114.40 | 3,110.80 | 3,110.80 | 0.1K |
| 15:24 | 3,110.80 | 3,116.40 | 3,110.80 | 3,116.40 | 0.0K |
| 15:25 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 15:26 | 3,115.00 | 3,117.70 | 3,115.00 | 3,117.70 | 0.0K |
| 15:27 | 3,119.00 | 3,120.00 | 3,111.60 | 3,111.60 | 0.1K |
| 15:29 | 3,111.70 | 3,127.00 | 3,111.70 | 3,114.90 | 0.0K |