4,544.20
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 3,673.20 | 3,673.20 | 3,673.20 | 3,673.20 | 0.0K |
| 09:15 | 3,620.80 | 3,625.00 | 3,610.40 | 3,610.40 | 0.0K |
| 09:16 | 3,628.40 | 3,629.00 | 3,627.20 | 3,627.20 | 0.0K |
| 09:17 | 3,615.50 | 3,615.50 | 3,614.40 | 3,615.00 | 0.0K |
| 09:18 | 3,623.40 | 3,630.00 | 3,623.40 | 3,625.40 | 0.0K |
| 09:19 | 3,612.60 | 3,620.00 | 3,612.60 | 3,620.00 | 0.0K |
| 09:20 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | 0.0K |
| 09:21 | 3,622.80 | 3,622.80 | 3,622.80 | 3,622.80 | 0.0K |
| 09:22 | 3,625.00 | 3,625.00 | 3,622.80 | 3,622.80 | 0.0K |
| 09:23 | 3,622.80 | 3,622.80 | 3,622.80 | 3,622.80 | 0.0K |
| 09:24 | 3,615.90 | 3,623.00 | 3,615.90 | 3,623.00 | 0.0K |
| 09:25 | 3,615.50 | 3,615.50 | 3,615.50 | 3,615.50 | 0.0K |
| 09:26 | 3,616.40 | 3,616.40 | 3,616.40 | 3,616.40 | 0.0K |
| 09:27 | 3,623.90 | 3,623.90 | 3,620.40 | 3,620.40 | 0.0K |
| 09:28 | 3,624.00 | 3,627.30 | 3,624.00 | 3,627.30 | 0.0K |
| 09:29 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.1K |
| 09:32 | 3,621.80 | 3,621.80 | 3,621.80 | 3,621.80 | 0.0K |
| 09:34 | 3,626.90 | 3,626.90 | 3,626.90 | 3,626.90 | 0.1K |
| 09:35 | 3,620.60 | 3,620.80 | 3,620.60 | 3,620.80 | 0.0K |
| 09:36 | 3,630.60 | 3,649.60 | 3,630.60 | 3,649.60 | 0.4K |
| 09:37 | 3,640.00 | 3,648.20 | 3,640.00 | 3,648.20 | 0.1K |
| 09:39 | 3,648.00 | 3,648.10 | 3,648.00 | 3,648.10 | 0.0K |
| 09:40 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | 0.0K |
| 09:41 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | 0.0K |
| 09:42 | 3,644.40 | 3,649.80 | 3,644.40 | 3,649.80 | 0.0K |
| 09:43 | 3,643.80 | 3,652.60 | 3,643.80 | 3,652.60 | 0.0K |
| 09:45 | 3,651.80 | 3,651.80 | 3,651.80 | 3,651.80 | 0.1K |
| 09:47 | 3,642.50 | 3,642.50 | 3,642.50 | 3,642.50 | 0.0K |
| 09:49 | 3,647.20 | 3,647.20 | 3,647.20 | 3,647.20 | 0.0K |
| 09:52 | 3,640.40 | 3,640.40 | 3,640.40 | 3,640.40 | 0.0K |
| 09:53 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 09:54 | 3,650.60 | 3,661.70 | 3,650.60 | 3,661.70 | 0.0K |
| 09:55 | 3,657.20 | 3,657.20 | 3,657.20 | 3,657.20 | 0.0K |
| 09:57 | 3,662.80 | 3,662.80 | 3,662.80 | 3,662.80 | 0.0K |
| 09:58 | 3,653.80 | 3,658.90 | 3,653.80 | 3,658.90 | 0.0K |
| 09:59 | 3,658.00 | 3,658.00 | 3,658.00 | 3,658.00 | 0.0K |
| 10:02 | 3,658.00 | 3,658.00 | 3,653.50 | 3,653.50 | 0.0K |
| 10:09 | 3,661.20 | 3,661.20 | 3,661.20 | 3,661.20 | 0.1K |
| 10:11 | 3,655.80 | 3,655.80 | 3,654.60 | 3,654.60 | 0.0K |
| 10:12 | 3,650.70 | 3,650.70 | 3,648.50 | 3,648.50 | 0.0K |
| 10:13 | 3,643.00 | 3,643.00 | 3,643.00 | 3,643.00 | 0.0K |
| 10:16 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 10:17 | 3,635.70 | 3,640.00 | 3,635.70 | 3,640.00 | 0.0K |
| 10:20 | 3,646.80 | 3,646.80 | 3,643.60 | 3,643.60 | 0.0K |
| 10:22 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 10:24 | 3,648.80 | 3,648.80 | 3,648.80 | 3,648.80 | 0.0K |
| 10:26 | 3,649.90 | 3,649.90 | 3,649.90 | 3,649.90 | 0.0K |
| 10:28 | 3,649.90 | 3,649.90 | 3,643.70 | 3,643.70 | 0.0K |
| 10:29 | 3,649.90 | 3,649.90 | 3,649.40 | 3,649.40 | 0.0K |
| 10:31 | 3,642.80 | 3,649.30 | 3,642.80 | 3,649.30 | 0.0K |
| 10:33 | 3,643.00 | 3,644.30 | 3,641.10 | 3,644.30 | 0.0K |
| 10:34 | 3,647.50 | 3,647.50 | 3,647.50 | 3,647.50 | 0.0K |
| 10:35 | 3,641.30 | 3,642.00 | 3,641.30 | 3,642.00 | 0.0K |
| 10:41 | 3,643.10 | 3,643.10 | 3,641.50 | 3,641.50 | 0.0K |
| 10:43 | 3,643.20 | 3,643.20 | 3,642.90 | 3,642.90 | 0.0K |
| 10:44 | 3,642.30 | 3,642.30 | 3,642.30 | 3,642.30 | 0.0K |
| 10:46 | 3,636.30 | 3,636.30 | 3,636.30 | 3,636.30 | 0.1K |
| 10:49 | 3,640.30 | 3,640.30 | 3,640.30 | 3,640.30 | 0.0K |
| 10:50 | 3,641.40 | 3,641.40 | 3,641.40 | 3,641.40 | 0.0K |
| 10:51 | 3,641.00 | 3,641.00 | 3,641.00 | 3,641.00 | 0.0K |
| 10:53 | 3,636.30 | 3,636.30 | 3,636.30 | 3,636.30 | 0.0K |
| 10:54 | 3,636.50 | 3,636.50 | 3,636.50 | 3,636.50 | 0.0K |
| 10:55 | 3,636.50 | 3,636.50 | 3,636.50 | 3,636.50 | 0.0K |
| 10:56 | 3,640.80 | 3,640.80 | 3,640.80 | 3,640.80 | 0.0K |
| 11:01 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 11:02 | 3,641.50 | 3,642.30 | 3,641.50 | 3,642.30 | 0.0K |
| 11:03 | 3,642.30 | 3,642.30 | 3,642.30 | 3,642.30 | 0.0K |
| 11:04 | 3,642.30 | 3,642.30 | 3,642.30 | 3,642.30 | 0.0K |
| 11:05 | 3,643.70 | 3,643.70 | 3,643.70 | 3,643.70 | 0.0K |
| 11:09 | 3,649.80 | 3,649.80 | 3,643.10 | 3,643.10 | 0.0K |
| 11:10 | 3,642.30 | 3,644.80 | 3,642.30 | 3,644.80 | 0.1K |
| 11:15 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 11:18 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | 0.0K |
| 11:20 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 11:24 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 11:29 | 3,644.70 | 3,644.70 | 3,644.70 | 3,644.70 | 0.0K |
| 11:30 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 11:31 | 3,641.40 | 3,641.40 | 3,641.40 | 3,641.40 | 0.0K |
| 11:36 | 3,644.80 | 3,644.80 | 3,644.80 | 3,644.80 | 0.0K |
| 11:38 | 3,644.80 | 3,644.80 | 3,644.80 | 3,644.80 | 0.0K |
| 11:40 | 3,644.60 | 3,644.60 | 3,644.60 | 3,644.60 | 0.0K |
| 11:41 | 3,644.90 | 3,644.90 | 3,644.90 | 3,644.90 | 0.0K |
| 11:42 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 11:43 | 3,640.90 | 3,640.90 | 3,640.90 | 3,640.90 | 0.0K |
| 11:44 | 3,638.50 | 3,638.50 | 3,638.50 | 3,638.50 | 0.0K |
| 11:45 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | 0.0K |
| 11:51 | 3,636.70 | 3,636.70 | 3,636.70 | 3,636.70 | 0.0K |
| 11:52 | 3,638.80 | 3,638.80 | 3,638.80 | 3,638.80 | 0.0K |
| 11:56 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | 0.0K |
| 12:09 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 12:12 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 12:13 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 12:15 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 12:23 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 12:29 | 3,636.30 | 3,636.30 | 3,635.70 | 3,635.70 | 0.2K |
| 12:32 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 12:37 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 12:38 | 3,630.30 | 3,630.30 | 3,630.30 | 3,630.30 | 0.0K |
| 12:39 | 3,636.70 | 3,636.70 | 3,636.70 | 3,636.70 | 0.0K |
| 12:51 | 3,639.60 | 3,639.70 | 3,639.60 | 3,639.70 | 0.0K |
| 12:55 | 3,633.20 | 3,635.30 | 3,633.20 | 3,635.30 | 0.0K |
| 12:57 | 3,631.90 | 3,631.90 | 3,631.90 | 3,631.90 | 0.0K |
| 13:15 | 3,631.70 | 3,631.70 | 3,631.70 | 3,631.70 | 0.0K |
| 13:16 | 3,631.90 | 3,631.90 | 3,631.90 | 3,631.90 | 0.0K |
| 13:17 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 13:28 | 3,630.50 | 3,630.50 | 3,630.50 | 3,630.50 | 0.1K |
| 13:36 | 3,634.20 | 3,634.20 | 3,634.20 | 3,634.20 | 0.0K |
| 13:37 | 3,639.60 | 3,639.60 | 3,639.60 | 3,639.60 | 0.2K |
| 13:39 | 3,643.40 | 3,643.40 | 3,643.40 | 3,643.40 | 0.0K |
| 13:40 | 3,638.60 | 3,638.60 | 3,635.50 | 3,635.50 | 0.0K |
| 13:45 | 3,641.30 | 3,641.30 | 3,641.30 | 3,641.30 | 0.0K |
| 13:46 | 3,642.00 | 3,642.00 | 3,642.00 | 3,642.00 | 0.0K |
| 13:47 | 3,638.50 | 3,638.50 | 3,638.50 | 3,638.50 | 0.0K |
| 13:48 | 3,639.40 | 3,639.40 | 3,639.40 | 3,639.40 | 0.0K |
| 13:50 | 3,635.30 | 3,635.30 | 3,635.30 | 3,635.30 | 0.0K |
| 13:59 | 3,634.50 | 3,634.50 | 3,634.50 | 3,634.50 | 0.0K |
| 14:04 | 3,634.90 | 3,634.90 | 3,634.90 | 3,634.90 | 0.0K |
| 14:05 | 3,630.00 | 3,630.00 | 3,620.00 | 3,620.00 | 0.2K |
| 14:06 | 3,620.00 | 3,620.00 | 3,615.00 | 3,615.00 | 0.4K |
| 14:07 | 3,625.50 | 3,625.50 | 3,625.50 | 3,625.50 | 0.0K |
| 14:08 | 3,614.20 | 3,615.00 | 3,606.00 | 3,606.00 | 0.3K |
| 14:09 | 3,609.90 | 3,609.90 | 3,609.90 | 3,609.90 | 0.0K |
| 14:10 | 3,607.50 | 3,607.50 | 3,604.90 | 3,604.90 | 0.0K |
| 14:12 | 3,604.90 | 3,604.90 | 3,604.50 | 3,604.50 | 0.0K |
| 14:13 | 3,608.50 | 3,612.90 | 3,608.50 | 3,612.90 | 0.2K |
| 14:14 | 3,611.50 | 3,611.50 | 3,611.50 | 3,611.50 | 0.0K |
| 14:16 | 3,611.50 | 3,611.50 | 3,611.50 | 3,611.50 | 0.0K |
| 14:17 | 3,610.10 | 3,610.10 | 3,610.10 | 3,610.10 | 0.0K |
| 14:18 | 3,607.70 | 3,607.70 | 3,607.70 | 3,607.70 | 0.0K |
| 14:19 | 3,607.60 | 3,607.60 | 3,607.60 | 3,607.60 | 0.0K |
| 14:20 | 3,607.60 | 3,607.60 | 3,607.60 | 3,607.60 | 0.0K |
| 14:21 | 3,610.70 | 3,610.70 | 3,610.70 | 3,610.70 | 0.0K |
| 14:22 | 3,610.70 | 3,610.70 | 3,610.70 | 3,610.70 | 0.0K |
| 14:23 | 3,616.40 | 3,616.40 | 3,616.40 | 3,616.40 | 0.0K |
| 14:24 | 3,617.00 | 3,617.00 | 3,610.70 | 3,610.70 | 0.1K |
| 14:25 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 14:26 | 3,605.70 | 3,605.70 | 3,600.10 | 3,600.10 | 0.1K |
| 14:27 | 3,601.00 | 3,601.00 | 3,600.00 | 3,600.00 | 0.0K |
| 14:28 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 14:29 | 3,605.90 | 3,608.10 | 3,605.90 | 3,608.10 | 0.0K |
| 14:30 | 3,612.30 | 3,612.30 | 3,612.30 | 3,612.30 | 0.0K |
| 14:31 | 3,620.00 | 3,628.00 | 3,617.20 | 3,628.00 | 0.0K |
| 14:32 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 14:33 | 3,629.90 | 3,633.80 | 3,629.90 | 3,630.00 | 0.0K |
| 14:34 | 3,630.80 | 3,630.80 | 3,630.80 | 3,630.80 | 0.0K |
| 14:35 | 3,629.00 | 3,629.00 | 3,629.00 | 3,629.00 | 0.0K |
| 14:36 | 3,629.00 | 3,629.00 | 3,629.00 | 3,629.00 | 0.0K |
| 14:37 | 3,628.90 | 3,628.90 | 3,628.90 | 3,628.90 | 0.0K |
| 14:38 | 3,630.70 | 3,630.70 | 3,629.90 | 3,629.90 | 0.0K |
| 14:39 | 3,636.90 | 3,636.90 | 3,633.00 | 3,633.00 | 0.0K |
| 14:40 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 0.0K |
| 14:41 | 3,631.40 | 3,631.40 | 3,631.40 | 3,631.40 | 0.0K |
| 14:43 | 3,626.10 | 3,626.80 | 3,626.10 | 3,626.80 | 0.1K |
| 14:44 | 3,624.60 | 3,637.50 | 3,624.60 | 3,637.50 | 0.1K |
| 14:49 | 3,634.10 | 3,634.10 | 3,629.00 | 3,629.00 | 0.0K |
| 14:56 | 3,632.90 | 3,632.90 | 3,632.90 | 3,632.90 | 0.0K |
| 14:58 | 3,636.00 | 3,636.00 | 3,636.00 | 3,636.00 | 0.0K |
| 14:59 | 3,627.10 | 3,627.10 | 3,627.10 | 3,627.10 | 0.0K |
| 15:00 | 3,626.60 | 3,626.60 | 3,626.60 | 3,626.60 | 0.0K |
| 15:08 | 3,626.00 | 3,626.00 | 3,626.00 | 3,626.00 | 0.0K |
| 15:10 | 3,629.00 | 3,629.00 | 3,615.30 | 3,615.30 | 0.1K |
| 15:11 | 3,609.90 | 3,609.90 | 3,609.90 | 3,609.90 | 0.0K |
| 15:12 | 3,619.20 | 3,619.20 | 3,619.20 | 3,619.20 | 0.0K |
| 15:13 | 3,612.80 | 3,619.90 | 3,612.80 | 3,619.90 | 0.0K |
| 15:14 | 3,619.80 | 3,621.20 | 3,619.80 | 3,621.20 | 0.1K |
| 15:16 | 3,612.50 | 3,620.10 | 3,612.20 | 3,612.20 | 0.1K |
| 15:17 | 3,613.30 | 3,613.40 | 3,613.30 | 3,613.40 | 0.0K |
| 15:18 | 3,619.30 | 3,619.30 | 3,619.30 | 3,619.30 | 0.0K |
| 15:20 | 3,612.50 | 3,618.70 | 3,602.10 | 3,608.00 | 0.2K |
| 15:21 | 3,603.60 | 3,608.60 | 3,603.60 | 3,608.60 | 0.0K |
| 15:23 | 3,613.60 | 3,615.00 | 3,613.60 | 3,615.00 | 0.0K |
| 15:24 | 3,615.00 | 3,615.00 | 3,610.30 | 3,610.30 | 0.0K |
| 15:25 | 3,610.00 | 3,610.00 | 3,602.10 | 3,602.10 | 0.0K |
| 15:26 | 3,602.10 | 3,608.20 | 3,602.10 | 3,608.20 | 0.0K |
| 15:27 | 3,609.00 | 3,620.00 | 3,609.00 | 3,620.00 | 0.0K |
| 15:28 | 3,639.00 | 3,639.00 | 3,612.10 | 3,612.10 | 0.0K |
| 15:29 | 3,600.00 | 3,630.00 | 3,600.00 | 3,612.40 | 0.1K |