4,544.20
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:07 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 09:15 | 3,595.50 | 3,595.50 | 3,595.50 | 3,595.50 | 0.0K |
| 09:17 | 3,577.30 | 3,585.10 | 3,577.30 | 3,580.00 | 0.0K |
| 09:18 | 3,585.60 | 3,585.60 | 3,575.10 | 3,575.10 | 0.0K |
| 09:19 | 3,576.00 | 3,602.00 | 3,576.00 | 3,602.00 | 0.1K |
| 09:20 | 3,604.90 | 3,604.90 | 3,585.50 | 3,585.50 | 0.1K |
| 09:21 | 3,580.40 | 3,580.40 | 3,570.90 | 3,570.90 | 0.1K |
| 09:22 | 3,575.40 | 3,575.40 | 3,575.40 | 3,575.40 | 0.0K |
| 09:23 | 3,576.70 | 3,576.70 | 3,576.70 | 3,576.70 | 0.0K |
| 09:24 | 3,587.90 | 3,595.60 | 3,587.90 | 3,595.60 | 0.1K |
| 09:25 | 3,599.00 | 3,599.00 | 3,599.00 | 3,599.00 | 0.0K |
| 09:26 | 3,603.40 | 3,603.40 | 3,603.40 | 3,603.40 | 0.0K |
| 09:27 | 3,602.60 | 3,607.20 | 3,602.60 | 3,607.20 | 0.0K |
| 09:28 | 3,609.90 | 3,617.70 | 3,609.90 | 3,617.70 | 0.1K |
| 09:29 | 3,617.00 | 3,617.90 | 3,608.50 | 3,613.60 | 0.3K |
| 09:31 | 3,625.00 | 3,625.00 | 3,612.10 | 3,623.10 | 0.5K |
| 09:32 | 3,616.10 | 3,628.70 | 3,602.00 | 3,602.00 | 1.1K |
| 09:33 | 3,623.40 | 3,636.60 | 3,623.40 | 3,636.60 | 0.3K |
| 09:34 | 3,636.60 | 3,636.60 | 3,636.60 | 3,636.60 | 0.0K |
| 09:35 | 3,644.70 | 3,644.70 | 3,624.20 | 3,644.60 | 0.9K |
| 09:36 | 3,636.00 | 3,637.10 | 3,636.00 | 3,637.10 | 0.0K |
| 09:37 | 3,637.10 | 3,643.70 | 3,637.10 | 3,643.70 | 0.0K |
| 09:38 | 3,631.50 | 3,631.50 | 3,631.50 | 3,631.50 | 0.0K |
| 09:39 | 3,637.70 | 3,637.70 | 3,637.70 | 3,637.70 | 0.0K |
| 09:40 | 3,640.60 | 3,640.60 | 3,640.60 | 3,640.60 | 0.1K |
| 09:41 | 3,637.70 | 3,637.70 | 3,637.70 | 3,637.70 | 0.1K |
| 09:42 | 3,639.70 | 3,639.70 | 3,639.70 | 3,639.70 | 0.0K |
| 09:43 | 3,636.50 | 3,636.50 | 3,636.50 | 3,636.50 | 0.0K |
| 09:44 | 3,627.40 | 3,631.00 | 3,627.40 | 3,631.00 | 0.0K |
| 09:45 | 3,625.40 | 3,627.00 | 3,622.80 | 3,622.80 | 0.4K |
| 09:49 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 09:51 | 3,600.30 | 3,601.10 | 3,600.30 | 3,601.10 | 0.0K |
| 09:52 | 3,611.80 | 3,611.80 | 3,611.80 | 3,611.80 | 0.0K |
| 09:53 | 3,634.00 | 3,634.00 | 3,634.00 | 3,634.00 | 0.1K |
| 09:54 | 3,626.10 | 3,626.10 | 3,626.10 | 3,626.10 | 0.0K |
| 09:55 | 3,624.80 | 3,624.80 | 3,623.90 | 3,623.90 | 0.0K |
| 09:56 | 3,625.70 | 3,625.70 | 3,625.70 | 3,625.70 | 0.0K |
| 09:57 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.1K |
| 09:58 | 3,624.30 | 3,624.30 | 3,624.30 | 3,624.30 | 0.0K |
| 09:59 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 10:00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.1K |
| 10:04 | 3,616.50 | 3,616.50 | 3,616.50 | 3,616.50 | 0.0K |
| 10:05 | 3,613.90 | 3,616.70 | 3,613.90 | 3,616.70 | 0.1K |
| 10:06 | 3,621.30 | 3,621.30 | 3,621.30 | 3,621.30 | 0.0K |
| 10:07 | 3,622.70 | 3,622.70 | 3,622.70 | 3,622.70 | 0.0K |
| 10:08 | 3,623.00 | 3,624.00 | 3,623.00 | 3,624.00 | 0.0K |
| 10:09 | 3,624.00 | 3,626.30 | 3,624.00 | 3,626.30 | 0.1K |
| 10:10 | 3,629.50 | 3,642.30 | 3,629.50 | 3,636.40 | 0.1K |
| 10:11 | 3,643.00 | 3,643.00 | 3,634.60 | 3,634.60 | 0.0K |
| 10:12 | 3,636.70 | 3,636.90 | 3,636.70 | 3,636.90 | 0.0K |
| 10:13 | 3,628.10 | 3,628.10 | 3,628.10 | 3,628.10 | 0.0K |
| 10:14 | 3,627.10 | 3,627.10 | 3,627.10 | 3,627.10 | 0.0K |
| 10:15 | 3,644.70 | 3,644.70 | 3,644.70 | 3,644.70 | 0.2K |
| 10:19 | 3,641.80 | 3,641.80 | 3,628.80 | 3,632.90 | 0.1K |
| 10:20 | 3,624.70 | 3,624.70 | 3,624.70 | 3,624.70 | 0.0K |
| 10:21 | 3,623.40 | 3,629.90 | 3,623.40 | 3,629.90 | 0.0K |
| 10:22 | 3,620.30 | 3,635.00 | 3,620.30 | 3,635.00 | 0.1K |
| 10:24 | 3,635.00 | 3,638.90 | 3,635.00 | 3,638.90 | 0.0K |
| 10:25 | 3,636.20 | 3,636.20 | 3,636.20 | 3,636.20 | 0.0K |
| 10:27 | 3,630.00 | 3,630.00 | 3,616.10 | 3,616.10 | 0.1K |
| 10:28 | 3,616.10 | 3,616.10 | 3,611.20 | 3,611.20 | 0.0K |
| 10:29 | 3,608.50 | 3,608.50 | 3,602.70 | 3,602.70 | 0.0K |
| 10:30 | 3,602.90 | 3,607.70 | 3,602.90 | 3,607.70 | 0.0K |
| 10:31 | 3,614.40 | 3,614.40 | 3,614.40 | 3,614.40 | 0.0K |
| 10:32 | 3,619.20 | 3,623.10 | 3,619.20 | 3,623.10 | 0.0K |
| 10:34 | 3,619.10 | 3,622.30 | 3,619.10 | 3,622.30 | 0.0K |
| 10:35 | 3,622.30 | 3,622.80 | 3,622.30 | 3,622.80 | 0.0K |
| 10:36 | 3,630.00 | 3,630.00 | 3,625.30 | 3,629.80 | 0.1K |
| 10:37 | 3,633.70 | 3,633.70 | 3,624.00 | 3,624.00 | 0.0K |
| 10:42 | 3,638.90 | 3,638.90 | 3,633.00 | 3,633.00 | 0.0K |
| 10:45 | 3,630.40 | 3,630.40 | 3,630.40 | 3,630.40 | 0.0K |
| 10:46 | 3,621.30 | 3,621.30 | 3,620.30 | 3,620.30 | 0.0K |
| 10:47 | 3,623.30 | 3,623.30 | 3,623.30 | 3,623.30 | 0.0K |
| 10:48 | 3,619.70 | 3,619.70 | 3,619.70 | 3,619.70 | 0.2K |
| 10:49 | 3,620.20 | 3,620.20 | 3,620.20 | 3,620.20 | 0.0K |
| 10:50 | 3,616.60 | 3,616.60 | 3,600.00 | 3,605.30 | 0.1K |
| 10:51 | 3,609.30 | 3,609.30 | 3,609.30 | 3,609.30 | 0.0K |
| 10:52 | 3,609.30 | 3,609.30 | 3,609.30 | 3,609.30 | 0.0K |
| 10:54 | 3,617.60 | 3,617.60 | 3,617.60 | 3,617.60 | 0.0K |
| 10:55 | 3,618.60 | 3,618.70 | 3,618.60 | 3,618.70 | 0.0K |
| 10:56 | 3,615.40 | 3,615.40 | 3,615.40 | 3,615.40 | 0.0K |
| 10:57 | 3,615.20 | 3,615.20 | 3,615.20 | 3,615.20 | 0.0K |
| 11:01 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | 0.0K |
| 11:02 | 3,611.00 | 3,611.00 | 3,611.00 | 3,611.00 | 0.0K |
| 11:07 | 3,609.20 | 3,609.20 | 3,609.20 | 3,609.20 | 0.0K |
| 11:10 | 3,609.90 | 3,609.90 | 3,609.90 | 3,609.90 | 0.0K |
| 11:11 | 3,607.10 | 3,607.10 | 3,605.00 | 3,605.00 | 0.0K |
| 11:14 | 3,606.50 | 3,606.50 | 3,606.50 | 3,606.50 | 0.0K |
| 11:15 | 3,610.40 | 3,610.40 | 3,610.40 | 3,610.40 | 0.0K |
| 11:16 | 3,612.60 | 3,612.60 | 3,612.60 | 3,612.60 | 0.0K |
| 11:17 | 3,613.30 | 3,613.30 | 3,613.30 | 3,613.30 | 0.0K |
| 11:20 | 3,610.40 | 3,610.40 | 3,610.40 | 3,610.40 | 0.0K |
| 11:23 | 3,614.40 | 3,614.40 | 3,614.40 | 3,614.40 | 0.0K |
| 11:31 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 11:34 | 3,600.00 | 3,606.30 | 3,600.00 | 3,606.30 | 0.3K |
| 11:43 | 3,610.90 | 3,610.90 | 3,610.90 | 3,610.90 | 0.0K |
| 11:44 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 0.1K |
| 11:55 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.2K |
| 11:56 | 3,628.80 | 3,628.80 | 3,619.50 | 3,619.50 | 0.3K |
| 11:57 | 3,625.10 | 3,625.10 | 3,625.10 | 3,625.10 | 0.1K |
| 11:58 | 3,627.10 | 3,627.10 | 3,627.10 | 3,627.10 | 0.0K |
| 12:03 | 3,629.40 | 3,629.40 | 3,629.40 | 3,629.40 | 0.0K |
| 12:10 | 3,633.00 | 3,633.00 | 3,633.00 | 3,633.00 | 0.1K |
| 12:11 | 3,639.70 | 3,639.70 | 3,639.70 | 3,639.70 | 0.0K |
| 12:12 | 3,621.40 | 3,621.40 | 3,607.50 | 3,615.40 | 1.2K |
| 12:13 | 3,622.60 | 3,622.60 | 3,622.60 | 3,622.60 | 0.0K |
| 12:14 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 12:18 | 3,615.10 | 3,615.10 | 3,606.10 | 3,606.10 | 0.0K |
| 12:19 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 12:20 | 3,611.60 | 3,611.60 | 3,611.60 | 3,611.60 | 0.0K |
| 12:22 | 3,606.40 | 3,606.40 | 3,606.40 | 3,606.40 | 0.0K |
| 12:23 | 3,615.60 | 3,615.60 | 3,615.60 | 3,615.60 | 0.0K |
| 12:28 | 3,619.10 | 3,621.20 | 3,619.10 | 3,621.20 | 0.0K |
| 12:35 | 3,615.70 | 3,615.70 | 3,615.70 | 3,615.70 | 0.0K |
| 12:36 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 12:40 | 3,615.70 | 3,615.70 | 3,615.70 | 3,615.70 | 0.0K |
| 12:42 | 3,619.70 | 3,619.70 | 3,619.70 | 3,619.70 | 0.0K |
| 12:43 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 12:44 | 3,612.40 | 3,612.40 | 3,603.10 | 3,603.10 | 0.1K |
| 12:45 | 3,607.80 | 3,607.80 | 3,607.80 | 3,607.80 | 0.0K |
| 12:50 | 3,607.80 | 3,607.80 | 3,607.80 | 3,607.80 | 0.0K |
| 12:52 | 3,611.80 | 3,611.80 | 3,611.80 | 3,611.80 | 0.0K |
| 12:54 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 0.2K |
| 12:55 | 3,602.00 | 3,602.00 | 3,602.00 | 3,602.00 | 0.0K |
| 13:00 | 3,600.00 | 3,600.00 | 3,595.00 | 3,598.60 | 0.1K |
| 13:02 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 0.0K |
| 13:03 | 3,600.50 | 3,600.50 | 3,600.50 | 3,600.50 | 0.0K |
| 13:13 | 3,603.00 | 3,603.00 | 3,603.00 | 3,603.00 | 0.0K |
| 13:17 | 3,606.20 | 3,606.20 | 3,606.20 | 3,606.20 | 0.0K |
| 13:18 | 3,609.70 | 3,609.70 | 3,609.70 | 3,609.70 | 0.0K |
| 13:26 | 3,609.80 | 3,609.80 | 3,609.80 | 3,609.80 | 0.0K |
| 13:27 | 3,615.10 | 3,615.10 | 3,615.10 | 3,615.10 | 0.0K |
| 13:30 | 3,615.10 | 3,615.10 | 3,615.10 | 3,615.10 | 0.0K |
| 13:34 | 3,616.50 | 3,616.50 | 3,616.50 | 3,616.50 | 0.0K |
| 13:37 | 3,619.70 | 3,619.70 | 3,619.70 | 3,619.70 | 0.0K |
| 13:40 | 3,619.40 | 3,619.40 | 3,619.40 | 3,619.40 | 0.0K |
| 13:42 | 3,619.50 | 3,619.50 | 3,619.50 | 3,619.50 | 0.0K |
| 13:44 | 3,613.80 | 3,613.80 | 3,613.80 | 3,613.80 | 0.0K |
| 13:46 | 3,613.70 | 3,613.70 | 3,613.00 | 3,613.00 | 0.1K |
| 13:47 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | 0.0K |
| 13:54 | 3,613.40 | 3,613.40 | 3,613.40 | 3,613.40 | 0.0K |
| 14:00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.2K |
| 14:07 | 3,606.70 | 3,606.70 | 3,606.70 | 3,606.70 | 0.0K |
| 14:12 | 3,606.30 | 3,606.30 | 3,606.30 | 3,606.30 | 0.0K |
| 14:14 | 3,609.80 | 3,609.80 | 3,609.80 | 3,609.80 | 0.0K |
| 14:15 | 3,609.90 | 3,609.90 | 3,609.80 | 3,609.80 | 0.0K |
| 14:19 | 3,604.90 | 3,604.90 | 3,604.90 | 3,604.90 | 0.1K |
| 14:21 | 3,600.60 | 3,600.60 | 3,600.60 | 3,600.60 | 0.0K |
| 14:27 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 0.0K |
| 14:28 | 3,601.00 | 3,601.00 | 3,601.00 | 3,601.00 | 0.1K |
| 14:30 | 3,608.80 | 3,608.80 | 3,608.80 | 3,608.80 | 0.0K |
| 14:31 | 3,608.80 | 3,608.80 | 3,608.80 | 3,608.80 | 0.0K |
| 14:32 | 3,601.80 | 3,601.80 | 3,601.80 | 3,601.80 | 0.0K |
| 14:38 | 3,600.50 | 3,600.50 | 3,600.50 | 3,600.50 | 0.0K |
| 14:40 | 3,605.90 | 3,605.90 | 3,605.90 | 3,605.90 | 0.0K |
| 14:41 | 3,608.40 | 3,608.40 | 3,608.40 | 3,608.40 | 0.0K |
| 14:48 | 3,606.70 | 3,606.70 | 3,606.70 | 3,606.70 | 0.0K |
| 14:50 | 3,600.20 | 3,600.20 | 3,600.20 | 3,600.20 | 0.0K |
| 14:55 | 3,606.00 | 3,606.00 | 3,606.00 | 3,606.00 | 0.0K |
| 14:59 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 15:00 | 3,596.00 | 3,596.00 | 3,596.00 | 3,596.00 | 0.0K |
| 15:03 | 3,580.70 | 3,580.70 | 3,580.70 | 3,580.70 | 0.2K |
| 15:04 | 3,580.70 | 3,585.60 | 3,580.70 | 3,585.60 | 0.0K |
| 15:05 | 3,584.20 | 3,587.10 | 3,584.20 | 3,587.10 | 0.0K |
| 15:06 | 3,581.40 | 3,581.40 | 3,580.90 | 3,580.90 | 0.0K |
| 15:08 | 3,584.00 | 3,584.00 | 3,584.00 | 3,584.00 | 0.0K |
| 15:09 | 3,574.60 | 3,579.70 | 3,574.50 | 3,575.00 | 0.0K |
| 15:10 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 15:11 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 15:12 | 3,577.60 | 3,585.20 | 3,577.60 | 3,585.20 | 0.0K |
| 15:13 | 3,578.10 | 3,583.20 | 3,578.10 | 3,583.20 | 0.2K |
| 15:14 | 3,583.20 | 3,589.60 | 3,583.20 | 3,589.60 | 0.0K |
| 15:15 | 3,580.30 | 3,588.70 | 3,580.30 | 3,588.70 | 0.0K |
| 15:16 | 3,580.00 | 3,588.60 | 3,580.00 | 3,588.60 | 0.1K |
| 15:17 | 3,587.30 | 3,587.30 | 3,580.30 | 3,580.30 | 0.0K |
| 15:18 | 3,587.40 | 3,596.00 | 3,587.40 | 3,596.00 | 0.1K |
| 15:19 | 3,594.90 | 3,595.00 | 3,590.00 | 3,590.00 | 0.1K |
| 15:20 | 3,590.40 | 3,590.40 | 3,590.40 | 3,590.40 | 0.0K |
| 15:21 | 3,582.40 | 3,582.40 | 3,582.40 | 3,582.40 | 0.0K |
| 15:22 | 3,582.10 | 3,582.10 | 3,578.20 | 3,578.20 | 0.1K |
| 15:23 | 3,579.60 | 3,579.60 | 3,578.20 | 3,578.20 | 0.1K |
| 15:24 | 3,578.20 | 3,578.20 | 3,570.00 | 3,570.00 | 0.1K |
| 15:25 | 3,577.60 | 3,580.00 | 3,577.60 | 3,580.00 | 0.1K |
| 15:26 | 3,582.10 | 3,587.60 | 3,582.10 | 3,583.20 | 0.0K |
| 15:28 | 3,585.10 | 3,594.00 | 3,585.00 | 3,593.60 | 0.0K |
| 15:29 | 3,593.60 | 3,593.60 | 3,580.40 | 3,580.40 | 0.3K |