4,470.40
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 09:15 | 3,505.00 | 3,523.60 | 3,505.00 | 3,523.60 | 0.0K |
| 09:16 | 3,505.40 | 3,505.40 | 3,505.40 | 3,505.40 | 0.1K |
| 09:17 | 3,515.60 | 3,520.00 | 3,515.60 | 3,520.00 | 0.0K |
| 09:18 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 09:19 | 3,520.80 | 3,520.80 | 3,520.80 | 3,520.80 | 0.0K |
| 09:20 | 3,515.10 | 3,515.10 | 3,515.10 | 3,515.10 | 0.0K |
| 09:21 | 3,519.80 | 3,519.80 | 3,519.80 | 3,519.80 | 0.0K |
| 09:22 | 3,519.10 | 3,522.00 | 3,519.00 | 3,522.00 | 0.0K |
| 09:23 | 3,522.00 | 3,522.00 | 3,522.00 | 3,522.00 | 0.0K |
| 09:24 | 3,521.90 | 3,522.00 | 3,521.90 | 3,522.00 | 0.0K |
| 09:25 | 3,522.00 | 3,522.00 | 3,522.00 | 3,522.00 | 0.0K |
| 09:26 | 3,511.70 | 3,511.70 | 3,511.70 | 3,511.70 | 0.1K |
| 09:27 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 09:28 | 3,505.80 | 3,508.10 | 3,501.40 | 3,501.40 | 0.2K |
| 09:29 | 3,501.40 | 3,501.50 | 3,501.40 | 3,501.50 | 0.0K |
| 09:31 | 3,508.30 | 3,509.00 | 3,508.30 | 3,509.00 | 0.0K |
| 09:32 | 3,507.20 | 3,507.40 | 3,503.00 | 3,503.00 | 0.0K |
| 09:33 | 3,503.00 | 3,503.00 | 3,495.50 | 3,495.50 | 0.0K |
| 09:34 | 3,495.00 | 3,498.60 | 3,494.40 | 3,494.40 | 0.0K |
| 09:35 | 3,495.00 | 3,496.00 | 3,495.00 | 3,496.00 | 0.0K |
| 09:36 | 3,499.00 | 3,504.90 | 3,498.00 | 3,502.40 | 0.1K |
| 09:37 | 3,502.20 | 3,502.20 | 3,502.20 | 3,502.20 | 0.0K |
| 09:39 | 3,510.00 | 3,516.90 | 3,510.00 | 3,516.90 | 0.0K |
| 09:41 | 3,515.70 | 3,515.70 | 3,515.70 | 3,515.70 | 0.0K |
| 09:44 | 3,508.70 | 3,508.70 | 3,504.60 | 3,504.60 | 0.0K |
| 09:45 | 3,498.50 | 3,506.00 | 3,498.50 | 3,501.40 | 0.0K |
| 09:46 | 3,502.00 | 3,504.90 | 3,502.00 | 3,504.90 | 0.0K |
| 09:47 | 3,504.50 | 3,504.90 | 3,504.50 | 3,504.90 | 0.1K |
| 09:50 | 3,506.50 | 3,512.90 | 3,506.50 | 3,512.90 | 0.0K |
| 09:51 | 3,506.30 | 3,506.30 | 3,506.30 | 3,506.30 | 0.0K |
| 09:52 | 3,505.50 | 3,505.50 | 3,505.50 | 3,505.50 | 0.0K |
| 09:53 | 3,505.90 | 3,505.90 | 3,505.90 | 3,505.90 | 0.0K |
| 09:54 | 3,504.60 | 3,508.90 | 3,503.90 | 3,508.90 | 0.0K |
| 09:56 | 3,505.50 | 3,505.50 | 3,505.50 | 3,505.50 | 0.0K |
| 09:57 | 3,508.90 | 3,513.90 | 3,508.90 | 3,513.30 | 0.0K |
| 09:58 | 3,509.60 | 3,509.60 | 3,509.60 | 3,509.60 | 0.0K |
| 10:00 | 3,509.40 | 3,509.40 | 3,509.40 | 3,509.40 | 0.0K |
| 10:02 | 3,510.90 | 3,510.90 | 3,510.90 | 3,510.90 | 0.0K |
| 10:03 | 3,512.50 | 3,512.50 | 3,508.40 | 3,508.40 | 0.0K |
| 10:04 | 3,506.40 | 3,506.40 | 3,506.40 | 3,506.40 | 0.0K |
| 10:06 | 3,505.50 | 3,505.50 | 3,505.50 | 3,505.50 | 0.0K |
| 10:09 | 3,505.50 | 3,505.50 | 3,505.50 | 3,505.50 | 0.0K |
| 10:10 | 3,505.60 | 3,505.60 | 3,504.10 | 3,504.10 | 0.0K |
| 10:11 | 3,504.50 | 3,504.50 | 3,500.20 | 3,500.20 | 0.1K |
| 10:12 | 3,497.90 | 3,497.90 | 3,497.00 | 3,497.00 | 0.0K |
| 10:14 | 3,497.70 | 3,497.70 | 3,497.50 | 3,497.50 | 0.0K |
| 10:15 | 3,500.20 | 3,500.20 | 3,500.20 | 3,500.20 | 0.0K |
| 10:16 | 3,500.20 | 3,500.20 | 3,499.40 | 3,499.40 | 0.0K |
| 10:17 | 3,500.10 | 3,500.60 | 3,500.10 | 3,500.60 | 0.0K |
| 10:18 | 3,500.20 | 3,501.50 | 3,500.20 | 3,501.50 | 0.0K |
| 10:20 | 3,507.00 | 3,510.20 | 3,507.00 | 3,510.20 | 0.0K |
| 10:21 | 3,505.00 | 3,505.00 | 3,500.30 | 3,500.30 | 0.0K |
| 10:22 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 10:24 | 3,504.10 | 3,507.80 | 3,504.10 | 3,507.80 | 0.0K |
| 10:29 | 3,509.40 | 3,509.40 | 3,506.30 | 3,506.30 | 0.0K |
| 10:38 | 3,510.70 | 3,513.30 | 3,510.70 | 3,513.30 | 0.0K |
| 10:43 | 3,513.30 | 3,513.30 | 3,513.30 | 3,513.30 | 0.0K |
| 10:45 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | 0.0K |
| 10:47 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | 0.0K |
| 10:49 | 3,508.30 | 3,510.60 | 3,508.30 | 3,510.60 | 0.3K |
| 10:50 | 3,509.80 | 3,509.80 | 3,509.80 | 3,509.80 | 0.0K |
| 10:52 | 3,506.70 | 3,506.70 | 3,506.70 | 3,506.70 | 0.0K |
| 10:53 | 3,508.50 | 3,508.50 | 3,508.50 | 3,508.50 | 0.0K |
| 10:54 | 3,510.00 | 3,510.00 | 3,509.50 | 3,509.50 | 0.0K |
| 10:59 | 3,515.80 | 3,515.80 | 3,515.80 | 3,515.80 | 0.1K |
| 11:00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 11:02 | 3,515.90 | 3,515.90 | 3,515.90 | 3,515.90 | 0.0K |
| 11:03 | 3,519.90 | 3,519.90 | 3,514.10 | 3,514.10 | 0.0K |
| 11:04 | 3,508.30 | 3,508.30 | 3,508.30 | 3,508.30 | 0.0K |
| 11:07 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | 0.0K |
| 11:09 | 3,508.80 | 3,508.80 | 3,508.80 | 3,508.80 | 0.0K |
| 11:12 | 3,509.90 | 3,509.90 | 3,509.90 | 3,509.90 | 0.0K |
| 11:15 | 3,507.40 | 3,507.40 | 3,507.40 | 3,507.40 | 0.0K |
| 11:16 | 3,507.90 | 3,507.90 | 3,507.80 | 3,507.80 | 0.0K |
| 11:21 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 0.0K |
| 11:22 | 3,505.50 | 3,505.50 | 3,505.50 | 3,505.50 | 0.0K |
| 11:24 | 3,502.90 | 3,502.90 | 3,502.70 | 3,502.70 | 0.0K |
| 11:31 | 3,507.50 | 3,507.50 | 3,507.50 | 3,507.50 | 0.1K |
| 11:33 | 3,511.10 | 3,511.10 | 3,511.10 | 3,511.10 | 0.0K |
| 11:38 | 3,510.00 | 3,510.00 | 3,507.00 | 3,507.00 | 0.0K |
| 11:39 | 3,510.50 | 3,510.50 | 3,510.50 | 3,510.50 | 0.0K |
| 11:41 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 11:43 | 3,511.50 | 3,511.50 | 3,511.50 | 3,511.50 | 0.0K |
| 11:50 | 3,510.10 | 3,510.10 | 3,510.10 | 3,510.10 | 0.0K |
| 11:51 | 3,510.30 | 3,510.30 | 3,510.30 | 3,510.30 | 0.0K |
| 11:54 | 3,511.40 | 3,511.40 | 3,511.40 | 3,511.40 | 0.0K |
| 11:56 | 3,507.60 | 3,507.60 | 3,507.60 | 3,507.60 | 0.0K |
| 11:59 | 3,507.90 | 3,508.00 | 3,507.90 | 3,508.00 | 0.0K |
| 12:01 | 3,511.40 | 3,511.40 | 3,511.40 | 3,511.40 | 0.0K |
| 12:11 | 3,510.10 | 3,510.10 | 3,510.10 | 3,510.10 | 0.0K |
| 12:15 | 3,511.50 | 3,511.50 | 3,511.50 | 3,511.50 | 0.0K |
| 12:18 | 3,507.40 | 3,507.40 | 3,507.40 | 3,507.40 | 0.0K |
| 12:19 | 3,509.10 | 3,509.10 | 3,509.10 | 3,509.10 | 0.0K |
| 12:29 | 3,506.30 | 3,509.50 | 3,506.30 | 3,509.50 | 0.0K |
| 12:30 | 3,505.50 | 3,505.50 | 3,505.50 | 3,505.50 | 0.0K |
| 12:38 | 3,507.30 | 3,507.30 | 3,507.30 | 3,507.30 | 0.0K |
| 12:40 | 3,508.70 | 3,508.70 | 3,508.70 | 3,508.70 | 0.0K |
| 12:42 | 3,503.20 | 3,503.20 | 3,503.20 | 3,503.20 | 0.0K |
| 12:43 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | 0.0K |
| 12:46 | 3,506.90 | 3,506.90 | 3,506.90 | 3,506.90 | 0.1K |
| 12:47 | 3,510.50 | 3,512.50 | 3,510.50 | 3,512.50 | 0.1K |
| 12:53 | 3,512.40 | 3,512.40 | 3,508.80 | 3,508.80 | 0.0K |
| 12:54 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 0.0K |
| 12:58 | 3,512.50 | 3,512.50 | 3,512.50 | 3,512.50 | 0.0K |
| 13:03 | 3,509.10 | 3,509.10 | 3,509.10 | 3,509.10 | 0.0K |
| 13:04 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 0.0K |
| 13:07 | 3,508.80 | 3,508.80 | 3,508.80 | 3,508.80 | 0.0K |
| 13:10 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 0.0K |
| 13:12 | 3,508.80 | 3,508.80 | 3,508.80 | 3,508.80 | 0.0K |
| 13:16 | 3,505.80 | 3,505.80 | 3,505.80 | 3,505.80 | 0.0K |
| 13:19 | 3,500.60 | 3,500.60 | 3,500.60 | 3,500.60 | 0.3K |
| 13:20 | 3,505.50 | 3,505.90 | 3,505.50 | 3,505.90 | 0.0K |
| 13:23 | 3,502.50 | 3,502.50 | 3,502.50 | 3,502.50 | 0.0K |
| 13:30 | 3,500.60 | 3,500.60 | 3,500.60 | 3,500.60 | 0.1K |
| 13:31 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 13:32 | 3,479.00 | 3,479.60 | 3,479.00 | 3,479.60 | 0.0K |
| 13:34 | 3,478.80 | 3,483.30 | 3,478.80 | 3,483.30 | 0.0K |
| 13:35 | 3,483.60 | 3,485.00 | 3,483.60 | 3,485.00 | 0.0K |
| 13:36 | 3,483.90 | 3,483.90 | 3,483.90 | 3,483.90 | 0.0K |
| 13:39 | 3,479.40 | 3,479.40 | 3,479.40 | 3,479.40 | 0.0K |
| 13:41 | 3,475.50 | 3,475.50 | 3,473.40 | 3,473.40 | 0.0K |
| 13:42 | 3,477.50 | 3,477.50 | 3,471.30 | 3,471.30 | 0.0K |
| 13:44 | 3,471.30 | 3,487.70 | 3,471.30 | 3,477.90 | 0.1K |
| 13:45 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 13:46 | 3,475.70 | 3,475.70 | 3,475.70 | 3,475.70 | 0.0K |
| 13:50 | 3,470.40 | 3,470.40 | 3,470.40 | 3,470.40 | 0.0K |
| 13:51 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 13:53 | 3,470.00 | 3,470.00 | 3,467.40 | 3,467.40 | 0.1K |
| 13:54 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 13:55 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 13:56 | 3,458.50 | 3,460.00 | 3,453.30 | 3,453.30 | 0.1K |
| 13:57 | 3,456.00 | 3,458.70 | 3,456.00 | 3,458.70 | 0.0K |
| 13:59 | 3,459.60 | 3,459.60 | 3,459.60 | 3,459.60 | 0.0K |
| 14:00 | 3,462.10 | 3,462.10 | 3,462.10 | 3,462.10 | 0.0K |
| 14:06 | 3,462.10 | 3,462.10 | 3,462.10 | 3,462.10 | 0.0K |
| 14:07 | 3,462.90 | 3,462.90 | 3,462.90 | 3,462.90 | 0.0K |
| 14:08 | 3,463.30 | 3,463.30 | 3,463.30 | 3,463.30 | 0.0K |
| 14:09 | 3,463.00 | 3,463.00 | 3,463.00 | 3,463.00 | 0.0K |
| 14:12 | 3,461.30 | 3,461.30 | 3,461.30 | 3,461.30 | 0.0K |
| 14:18 | 3,459.00 | 3,459.00 | 3,459.00 | 3,459.00 | 0.0K |
| 14:19 | 3,457.80 | 3,457.80 | 3,457.80 | 3,457.80 | 0.0K |
| 14:22 | 3,455.60 | 3,457.70 | 3,455.60 | 3,457.70 | 0.0K |
| 14:23 | 3,455.60 | 3,458.80 | 3,455.30 | 3,455.30 | 0.0K |
| 14:24 | 3,455.10 | 3,459.30 | 3,455.10 | 3,459.30 | 0.0K |
| 14:25 | 3,457.30 | 3,457.30 | 3,457.30 | 3,457.30 | 0.0K |
| 14:26 | 3,459.90 | 3,459.90 | 3,459.90 | 3,459.90 | 0.0K |
| 14:28 | 3,459.60 | 3,459.60 | 3,459.60 | 3,459.60 | 0.0K |
| 14:30 | 3,463.40 | 3,463.40 | 3,463.40 | 3,463.40 | 0.0K |
| 14:31 | 3,463.90 | 3,463.90 | 3,463.90 | 3,463.90 | 0.0K |
| 14:33 | 3,463.00 | 3,463.00 | 3,463.00 | 3,463.00 | 0.0K |
| 14:34 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 14:36 | 3,462.90 | 3,462.90 | 3,462.90 | 3,462.90 | 0.0K |
| 14:38 | 3,465.80 | 3,465.80 | 3,465.80 | 3,465.80 | 0.0K |
| 14:39 | 3,462.10 | 3,462.10 | 3,462.10 | 3,462.10 | 0.0K |
| 14:40 | 3,444.10 | 3,444.30 | 3,444.10 | 3,444.30 | 0.3K |
| 14:41 | 3,443.00 | 3,443.00 | 3,443.00 | 3,443.00 | 0.0K |
| 14:42 | 3,443.40 | 3,443.40 | 3,443.40 | 3,443.40 | 0.0K |
| 14:43 | 3,446.70 | 3,447.30 | 3,446.70 | 3,447.30 | 0.0K |
| 14:44 | 3,449.90 | 3,453.70 | 3,449.90 | 3,453.70 | 0.0K |
| 14:50 | 3,453.60 | 3,453.60 | 3,453.60 | 3,453.60 | 0.0K |
| 14:51 | 3,454.00 | 3,454.00 | 3,450.00 | 3,450.00 | 0.0K |
| 14:52 | 3,453.50 | 3,453.50 | 3,453.50 | 3,453.50 | 0.0K |
| 14:56 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 14:57 | 3,454.00 | 3,454.00 | 3,451.80 | 3,451.80 | 0.0K |
| 14:58 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 15:00 | 3,454.20 | 3,454.20 | 3,454.00 | 3,454.00 | 0.0K |
| 15:01 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 15:06 | 3,454.40 | 3,454.40 | 3,454.40 | 3,454.40 | 0.0K |
| 15:07 | 3,452.00 | 3,452.00 | 3,452.00 | 3,452.00 | 0.0K |
| 15:08 | 3,449.60 | 3,453.80 | 3,449.60 | 3,453.80 | 0.0K |
| 15:09 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.0K |
| 15:10 | 3,452.80 | 3,452.80 | 3,452.80 | 3,452.80 | 0.0K |
| 15:11 | 3,452.10 | 3,456.40 | 3,452.10 | 3,456.40 | 0.0K |
| 15:12 | 3,451.90 | 3,451.90 | 3,442.20 | 3,442.20 | 0.1K |
| 15:13 | 3,436.20 | 3,439.70 | 3,436.20 | 3,439.70 | 0.1K |
| 15:14 | 3,435.00 | 3,439.50 | 3,435.00 | 3,439.50 | 0.0K |
| 15:15 | 3,438.40 | 3,438.40 | 3,435.00 | 3,435.00 | 0.0K |
| 15:16 | 3,430.00 | 3,433.60 | 3,428.30 | 3,433.60 | 0.2K |
| 15:17 | 3,432.60 | 3,432.60 | 3,432.00 | 3,432.00 | 0.0K |
| 15:18 | 3,435.60 | 3,435.60 | 3,435.00 | 3,435.20 | 0.0K |
| 15:19 | 3,435.20 | 3,435.20 | 3,435.20 | 3,435.20 | 0.0K |
| 15:20 | 3,430.60 | 3,430.60 | 3,428.90 | 3,428.90 | 0.0K |
| 15:21 | 3,428.70 | 3,431.40 | 3,427.70 | 3,431.40 | 0.2K |
| 15:22 | 3,431.90 | 3,431.90 | 3,430.00 | 3,430.00 | 0.1K |
| 15:23 | 3,437.90 | 3,437.90 | 3,437.90 | 3,437.90 | 0.0K |
| 15:24 | 3,439.00 | 3,439.00 | 3,434.90 | 3,434.90 | 0.0K |
| 15:25 | 3,434.90 | 3,440.50 | 3,434.90 | 3,440.50 | 0.0K |
| 15:26 | 3,435.00 | 3,453.70 | 3,427.80 | 3,453.70 | 0.1K |
| 15:27 | 3,442.30 | 3,453.70 | 3,438.90 | 3,438.90 | 0.1K |
| 15:28 | 3,433.50 | 3,436.80 | 3,433.10 | 3,433.10 | 0.1K |
| 15:29 | 3,433.00 | 3,450.00 | 3,414.50 | 3,434.00 | 0.4K |