4,470.40
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 3,590.90 | 3,590.90 | 3,590.90 | 3,590.90 | 0.0K |
| 09:15 | 3,553.10 | 3,563.30 | 3,553.10 | 3,563.30 | 0.0K |
| 09:16 | 3,571.90 | 3,575.70 | 3,560.20 | 3,569.40 | 0.1K |
| 09:17 | 3,562.90 | 3,582.80 | 3,562.40 | 3,582.80 | 0.2K |
| 09:18 | 3,580.00 | 3,584.40 | 3,580.00 | 3,584.40 | 0.0K |
| 09:19 | 3,580.40 | 3,580.40 | 3,570.10 | 3,570.10 | 0.1K |
| 09:20 | 3,570.00 | 3,582.80 | 3,570.00 | 3,582.80 | 0.2K |
| 09:21 | 3,582.80 | 3,582.80 | 3,582.80 | 3,582.80 | 0.0K |
| 09:22 | 3,586.80 | 3,587.80 | 3,586.80 | 3,587.80 | 0.1K |
| 09:23 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 09:24 | 3,590.00 | 3,595.30 | 3,590.00 | 3,595.30 | 0.0K |
| 09:27 | 3,591.90 | 3,592.50 | 3,591.90 | 3,592.50 | 0.0K |
| 09:29 | 3,593.80 | 3,593.80 | 3,592.50 | 3,592.50 | 0.1K |
| 09:30 | 3,592.50 | 3,592.50 | 3,592.40 | 3,592.40 | 0.0K |
| 09:31 | 3,582.20 | 3,582.20 | 3,582.20 | 3,582.20 | 0.0K |
| 09:32 | 3,591.70 | 3,593.90 | 3,591.70 | 3,593.90 | 0.1K |
| 09:33 | 3,593.90 | 3,593.90 | 3,593.90 | 3,593.90 | 0.0K |
| 09:34 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 09:35 | 3,588.30 | 3,588.30 | 3,583.30 | 3,586.60 | 0.2K |
| 09:36 | 3,581.10 | 3,581.10 | 3,581.10 | 3,581.10 | 0.0K |
| 09:37 | 3,577.50 | 3,584.30 | 3,577.50 | 3,584.30 | 0.0K |
| 09:38 | 3,584.40 | 3,584.40 | 3,582.60 | 3,582.60 | 0.0K |
| 09:41 | 3,573.70 | 3,573.70 | 3,573.70 | 3,573.70 | 0.0K |
| 09:45 | 3,573.70 | 3,573.70 | 3,573.70 | 3,573.70 | 0.0K |
| 09:46 | 3,577.90 | 3,577.90 | 3,577.90 | 3,577.90 | 0.0K |
| 09:47 | 3,579.30 | 3,579.30 | 3,579.30 | 3,579.30 | 0.0K |
| 09:48 | 3,579.30 | 3,579.30 | 3,579.30 | 3,579.30 | 0.0K |
| 09:51 | 3,578.80 | 3,578.80 | 3,578.80 | 3,578.80 | 0.0K |
| 09:52 | 3,578.80 | 3,578.80 | 3,578.80 | 3,578.80 | 0.0K |
| 09:54 | 3,578.80 | 3,578.80 | 3,578.80 | 3,578.80 | 0.0K |
| 09:59 | 3,575.00 | 3,577.10 | 3,575.00 | 3,577.10 | 0.0K |
| 10:01 | 3,572.40 | 3,572.40 | 3,572.40 | 3,572.40 | 0.0K |
| 10:04 | 3,575.90 | 3,575.90 | 3,575.90 | 3,575.90 | 0.0K |
| 10:05 | 3,570.70 | 3,570.70 | 3,570.70 | 3,570.70 | 0.0K |
| 10:06 | 3,570.80 | 3,570.80 | 3,570.80 | 3,570.80 | 0.0K |
| 10:07 | 3,578.20 | 3,578.20 | 3,578.20 | 3,578.20 | 0.0K |
| 10:10 | 3,570.90 | 3,570.90 | 3,570.90 | 3,570.90 | 0.0K |
| 10:12 | 3,582.80 | 3,582.80 | 3,582.80 | 3,582.80 | 0.1K |
| 10:13 | 3,586.70 | 3,586.70 | 3,586.70 | 3,586.70 | 0.0K |
| 10:15 | 3,586.10 | 3,590.70 | 3,586.10 | 3,590.70 | 0.0K |
| 10:16 | 3,592.70 | 3,592.70 | 3,592.70 | 3,592.70 | 0.0K |
| 10:17 | 3,592.60 | 3,592.70 | 3,592.60 | 3,592.70 | 0.0K |
| 10:23 | 3,583.80 | 3,583.80 | 3,582.90 | 3,582.90 | 0.0K |
| 10:24 | 3,582.60 | 3,582.60 | 3,582.60 | 3,582.60 | 0.0K |
| 10:25 | 3,592.30 | 3,592.30 | 3,582.70 | 3,582.70 | 0.0K |
| 10:26 | 3,590.50 | 3,590.50 | 3,590.50 | 3,590.50 | 0.0K |
| 10:38 | 3,590.50 | 3,590.50 | 3,590.50 | 3,590.50 | 0.0K |
| 10:41 | 3,595.00 | 3,595.00 | 3,587.70 | 3,587.70 | 0.1K |
| 10:42 | 3,598.60 | 3,599.00 | 3,598.60 | 3,599.00 | 0.1K |
| 10:43 | 3,590.90 | 3,590.90 | 3,590.90 | 3,590.90 | 0.0K |
| 10:45 | 3,588.30 | 3,588.30 | 3,588.30 | 3,588.30 | 0.0K |
| 10:48 | 3,585.10 | 3,585.10 | 3,585.10 | 3,585.10 | 0.0K |
| 10:49 | 3,595.90 | 3,599.00 | 3,595.90 | 3,599.00 | 0.0K |
| 10:51 | 3,598.80 | 3,598.80 | 3,598.80 | 3,598.80 | 0.0K |
| 10:52 | 3,592.80 | 3,592.80 | 3,592.30 | 3,592.30 | 0.0K |
| 10:53 | 3,590.10 | 3,590.10 | 3,590.10 | 3,590.10 | 0.0K |
| 10:56 | 3,584.70 | 3,584.70 | 3,584.70 | 3,584.70 | 0.0K |
| 10:57 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:02 | 3,585.80 | 3,585.80 | 3,585.80 | 3,585.80 | 0.0K |
| 11:03 | 3,597.80 | 3,597.80 | 3,586.80 | 3,586.80 | 0.2K |
| 11:04 | 3,597.70 | 3,597.70 | 3,597.70 | 3,597.70 | 0.0K |
| 11:09 | 3,592.50 | 3,592.50 | 3,592.50 | 3,592.50 | 0.0K |
| 11:12 | 3,588.80 | 3,588.80 | 3,588.80 | 3,588.80 | 0.0K |
| 11:24 | 3,595.90 | 3,595.90 | 3,595.90 | 3,595.90 | 0.0K |
| 11:28 | 3,590.80 | 3,590.80 | 3,590.80 | 3,590.80 | 0.0K |
| 11:33 | 3,580.20 | 3,580.20 | 3,580.20 | 3,580.20 | 0.2K |
| 11:34 | 3,581.30 | 3,593.50 | 3,581.30 | 3,593.50 | 0.0K |
| 11:35 | 3,597.00 | 3,598.10 | 3,592.30 | 3,598.10 | 0.3K |
| 11:36 | 3,596.10 | 3,596.10 | 3,596.10 | 3,596.10 | 0.0K |
| 11:41 | 3,591.90 | 3,591.90 | 3,591.90 | 3,591.90 | 0.0K |
| 11:44 | 3,601.80 | 3,601.80 | 3,601.80 | 3,601.80 | 0.0K |
| 11:45 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 11:48 | 3,608.20 | 3,608.20 | 3,608.20 | 3,608.20 | 0.0K |
| 11:49 | 3,608.20 | 3,608.20 | 3,608.20 | 3,608.20 | 0.0K |
| 11:50 | 3,608.20 | 3,608.20 | 3,608.20 | 3,608.20 | 0.0K |
| 11:52 | 3,608.00 | 3,608.00 | 3,608.00 | 3,608.00 | 0.0K |
| 11:53 | 3,609.60 | 3,609.60 | 3,603.80 | 3,603.80 | 0.0K |
| 11:54 | 3,609.20 | 3,609.20 | 3,609.20 | 3,609.20 | 0.0K |
| 11:57 | 3,596.10 | 3,596.10 | 3,591.90 | 3,593.00 | 0.3K |
| 11:58 | 3,596.60 | 3,596.60 | 3,596.60 | 3,596.60 | 0.0K |
| 12:05 | 3,594.10 | 3,594.10 | 3,594.10 | 3,594.10 | 0.1K |
| 12:11 | 3,602.80 | 3,602.80 | 3,602.80 | 3,602.80 | 0.0K |
| 12:24 | 3,597.80 | 3,602.80 | 3,597.80 | 3,597.80 | 0.0K |
| 12:26 | 3,597.00 | 3,597.00 | 3,597.00 | 3,597.00 | 0.0K |
| 12:30 | 3,597.00 | 3,597.00 | 3,597.00 | 3,597.00 | 0.0K |
| 12:32 | 3,586.30 | 3,586.30 | 3,572.10 | 3,580.00 | 0.6K |
| 12:34 | 3,586.60 | 3,586.60 | 3,586.60 | 3,586.60 | 0.0K |
| 12:36 | 3,590.90 | 3,590.90 | 3,590.90 | 3,590.90 | 0.0K |
| 12:38 | 3,590.90 | 3,590.90 | 3,590.90 | 3,590.90 | 0.0K |
| 12:43 | 3,584.10 | 3,584.10 | 3,584.10 | 3,584.10 | 0.0K |
| 12:49 | 3,585.60 | 3,585.60 | 3,585.60 | 3,585.60 | 0.0K |
| 12:55 | 3,592.40 | 3,592.40 | 3,592.40 | 3,592.40 | 0.0K |
| 13:02 | 3,593.10 | 3,593.10 | 3,593.10 | 3,593.10 | 0.0K |
| 13:07 | 3,584.10 | 3,584.10 | 3,584.10 | 3,584.10 | 0.1K |
| 13:08 | 3,580.20 | 3,580.20 | 3,580.20 | 3,580.20 | 0.0K |
| 13:14 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 13:15 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 13:19 | 3,575.30 | 3,580.40 | 3,575.30 | 3,580.40 | 0.0K |
| 13:21 | 3,582.50 | 3,582.50 | 3,582.50 | 3,582.50 | 0.0K |
| 13:25 | 3,575.30 | 3,575.30 | 3,575.30 | 3,575.30 | 0.0K |
| 13:28 | 3,574.00 | 3,574.00 | 3,574.00 | 3,574.00 | 0.0K |
| 13:31 | 3,574.00 | 3,574.00 | 3,574.00 | 3,574.00 | 0.0K |
| 13:32 | 3,579.10 | 3,579.10 | 3,579.10 | 3,579.10 | 0.0K |
| 13:41 | 3,576.60 | 3,576.60 | 3,576.60 | 3,576.60 | 0.0K |
| 13:42 | 3,583.00 | 3,583.00 | 3,583.00 | 3,583.00 | 0.0K |
| 13:44 | 3,579.10 | 3,579.10 | 3,579.10 | 3,579.10 | 0.0K |
| 13:47 | 3,583.40 | 3,583.40 | 3,579.10 | 3,579.10 | 0.0K |
| 13:48 | 3,579.10 | 3,579.10 | 3,579.10 | 3,579.10 | 0.0K |
| 13:51 | 3,579.00 | 3,579.00 | 3,578.70 | 3,578.70 | 0.0K |
| 13:52 | 3,578.70 | 3,578.70 | 3,578.70 | 3,578.70 | 0.0K |
| 13:54 | 3,577.80 | 3,577.80 | 3,577.80 | 3,577.80 | 0.0K |
| 13:58 | 3,577.80 | 3,577.80 | 3,577.80 | 3,577.80 | 0.0K |
| 14:13 | 3,576.10 | 3,576.10 | 3,576.10 | 3,576.10 | 0.0K |
| 14:14 | 3,575.00 | 3,575.00 | 3,570.80 | 3,570.80 | 0.1K |
| 14:17 | 3,570.30 | 3,570.30 | 3,570.30 | 3,570.30 | 0.0K |
| 14:20 | 3,575.90 | 3,575.90 | 3,575.90 | 3,575.90 | 0.0K |
| 14:22 | 3,576.70 | 3,576.70 | 3,576.70 | 3,576.70 | 0.0K |
| 14:24 | 3,576.60 | 3,576.60 | 3,576.60 | 3,576.60 | 0.0K |
| 14:33 | 3,576.20 | 3,576.20 | 3,576.20 | 3,576.20 | 0.0K |
| 14:35 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.1K |
| 14:36 | 3,565.00 | 3,565.00 | 3,556.70 | 3,560.50 | 0.0K |
| 14:37 | 3,560.30 | 3,560.30 | 3,560.30 | 3,560.30 | 0.0K |
| 14:40 | 3,562.00 | 3,562.00 | 3,562.00 | 3,562.00 | 0.0K |
| 14:41 | 3,558.40 | 3,564.40 | 3,558.40 | 3,564.40 | 0.0K |
| 14:42 | 3,556.70 | 3,556.70 | 3,556.70 | 3,556.70 | 0.0K |
| 14:43 | 3,561.30 | 3,561.30 | 3,561.30 | 3,561.30 | 0.0K |
| 14:44 | 3,557.80 | 3,563.30 | 3,557.80 | 3,563.30 | 0.0K |
| 14:45 | 3,555.00 | 3,555.00 | 3,554.00 | 3,554.00 | 0.1K |
| 14:46 | 3,550.00 | 3,550.80 | 3,550.00 | 3,550.80 | 0.1K |
| 14:47 | 3,554.70 | 3,554.70 | 3,554.70 | 3,554.70 | 0.0K |
| 14:50 | 3,550.60 | 3,550.60 | 3,550.60 | 3,550.60 | 0.0K |
| 14:52 | 3,556.90 | 3,556.90 | 3,556.90 | 3,556.90 | 0.0K |
| 14:54 | 3,555.90 | 3,555.90 | 3,555.90 | 3,555.90 | 0.0K |
| 14:56 | 3,550.50 | 3,556.90 | 3,550.50 | 3,556.90 | 0.1K |
| 14:57 | 3,559.50 | 3,559.50 | 3,559.50 | 3,559.50 | 0.0K |
| 14:58 | 3,559.90 | 3,559.90 | 3,559.90 | 3,559.90 | 0.0K |
| 14:59 | 3,552.90 | 3,552.90 | 3,552.90 | 3,552.90 | 0.0K |
| 15:01 | 3,555.50 | 3,555.50 | 3,555.50 | 3,555.50 | 0.0K |
| 15:03 | 3,560.40 | 3,560.40 | 3,560.40 | 3,560.40 | 0.0K |
| 15:07 | 3,563.70 | 3,563.70 | 3,563.70 | 3,563.70 | 0.1K |
| 15:08 | 3,566.00 | 3,575.80 | 3,566.00 | 3,575.80 | 0.1K |
| 15:09 | 3,572.70 | 3,572.70 | 3,572.70 | 3,572.70 | 0.0K |
| 15:10 | 3,569.20 | 3,569.20 | 3,564.00 | 3,564.00 | 0.1K |
| 15:12 | 3,572.00 | 3,572.00 | 3,572.00 | 3,572.00 | 0.0K |
| 15:14 | 3,567.90 | 3,567.90 | 3,567.90 | 3,567.90 | 0.0K |
| 15:15 | 3,562.80 | 3,565.00 | 3,562.80 | 3,565.00 | 0.1K |
| 15:16 | 3,568.20 | 3,568.20 | 3,568.20 | 3,568.20 | 0.0K |
| 15:17 | 3,557.50 | 3,557.50 | 3,557.50 | 3,557.50 | 0.1K |
| 15:18 | 3,555.70 | 3,555.70 | 3,551.50 | 3,551.50 | 0.0K |
| 15:19 | 3,551.00 | 3,563.00 | 3,551.00 | 3,563.00 | 0.3K |
| 15:20 | 3,553.20 | 3,564.00 | 3,553.20 | 3,564.00 | 0.0K |
| 15:21 | 3,564.00 | 3,564.00 | 3,564.00 | 3,564.00 | 0.0K |
| 15:22 | 3,560.90 | 3,560.90 | 3,560.90 | 3,560.90 | 0.0K |
| 15:23 | 3,568.10 | 3,568.10 | 3,568.10 | 3,568.10 | 0.0K |
| 15:24 | 3,571.60 | 3,571.60 | 3,565.10 | 3,570.00 | 0.0K |
| 15:26 | 3,565.20 | 3,568.80 | 3,561.50 | 3,561.50 | 0.0K |
| 15:27 | 3,559.00 | 3,559.00 | 3,558.20 | 3,558.20 | 0.1K |
| 15:28 | 3,550.00 | 3,565.50 | 3,550.00 | 3,550.50 | 0.1K |
| 15:29 | 3,550.00 | 3,562.30 | 3,550.00 | 3,562.30 | 0.0K |