4,544.20
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:22 | 3,361.00 | 3,361.00 | 3,361.00 | 3,361.00 | 0.2K |
| 09:29 | 3,371.30 | 3,371.30 | 3,371.30 | 3,371.30 | 0.0K |
| 09:30 | 3,376.50 | 3,376.50 | 3,370.10 | 3,370.10 | 0.0K |
| 09:31 | 3,370.50 | 3,370.50 | 3,370.50 | 3,370.50 | 0.1K |
| 09:32 | 3,365.50 | 3,365.50 | 3,365.50 | 3,365.50 | 0.0K |
| 09:33 | 3,361.00 | 3,365.10 | 3,361.00 | 3,365.10 | 0.4K |
| 09:37 | 3,370.00 | 3,371.90 | 3,370.00 | 3,371.90 | 0.0K |
| 09:38 | 3,373.10 | 3,373.10 | 3,368.20 | 3,368.20 | 0.0K |
| 09:39 | 3,361.00 | 3,361.70 | 3,361.00 | 3,361.70 | 0.0K |
| 09:40 | 3,367.90 | 3,367.90 | 3,365.80 | 3,365.80 | 0.0K |
| 09:43 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.1K |
| 09:44 | 3,373.80 | 3,373.80 | 3,368.30 | 3,368.30 | 0.1K |
| 09:45 | 3,367.10 | 3,371.10 | 3,367.10 | 3,368.20 | 0.0K |
| 09:46 | 3,361.20 | 3,361.20 | 3,361.20 | 3,361.20 | 0.0K |
| 09:48 | 3,362.90 | 3,362.90 | 3,362.90 | 3,362.90 | 0.0K |
| 09:49 | 3,362.70 | 3,362.70 | 3,362.70 | 3,362.70 | 0.0K |
| 09:52 | 3,362.60 | 3,369.90 | 3,362.60 | 3,369.90 | 0.0K |
| 09:59 | 3,362.10 | 3,362.10 | 3,362.10 | 3,362.10 | 0.0K |
| 10:00 | 3,368.50 | 3,368.50 | 3,362.90 | 3,362.90 | 0.0K |
| 10:03 | 3,364.40 | 3,364.40 | 3,357.00 | 3,357.00 | 0.1K |
| 10:05 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.2K |
| 10:07 | 3,352.70 | 3,352.70 | 3,352.70 | 3,352.70 | 0.0K |
| 10:09 | 3,350.00 | 3,351.20 | 3,350.00 | 3,351.20 | 0.0K |
| 10:11 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 10:13 | 3,342.10 | 3,342.10 | 3,342.10 | 3,342.10 | 0.0K |
| 10:14 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 10:20 | 3,350.50 | 3,350.50 | 3,350.50 | 3,350.50 | 0.0K |
| 10:21 | 3,354.50 | 3,354.50 | 3,354.50 | 3,354.50 | 0.0K |
| 10:22 | 3,348.10 | 3,348.10 | 3,348.10 | 3,348.10 | 0.0K |
| 10:23 | 3,348.00 | 3,348.00 | 3,348.00 | 3,348.00 | 0.1K |
| 10:25 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.1K |
| 10:26 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 0.0K |
| 10:27 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 0.1K |
| 10:29 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 0.2K |
| 10:30 | 3,346.10 | 3,346.10 | 3,346.10 | 3,346.10 | 0.0K |
| 10:34 | 3,348.70 | 3,348.70 | 3,348.70 | 3,348.70 | 0.0K |
| 10:39 | 3,343.20 | 3,343.20 | 3,343.20 | 3,343.20 | 0.0K |
| 10:47 | 3,346.50 | 3,346.50 | 3,346.50 | 3,346.50 | 0.0K |
| 10:50 | 3,346.90 | 3,346.90 | 3,342.00 | 3,342.00 | 0.0K |
| 10:51 | 3,342.40 | 3,342.40 | 3,342.40 | 3,342.40 | 0.0K |
| 10:52 | 3,346.60 | 3,346.60 | 3,346.60 | 3,346.60 | 0.0K |
| 10:54 | 3,341.40 | 3,341.40 | 3,341.00 | 3,341.00 | 0.0K |
| 10:55 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 11:01 | 3,334.20 | 3,339.90 | 3,334.20 | 3,339.90 | 0.1K |
| 11:02 | 3,342.10 | 3,342.10 | 3,342.10 | 3,342.10 | 0.0K |
| 11:04 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | 0.0K |
| 11:05 | 3,343.90 | 3,343.90 | 3,343.90 | 3,343.90 | 0.0K |
| 11:11 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | 0.1K |
| 11:18 | 3,336.80 | 3,336.80 | 3,336.80 | 3,336.80 | 0.0K |
| 11:20 | 3,332.00 | 3,335.70 | 3,332.00 | 3,335.70 | 0.0K |
| 11:26 | 3,331.50 | 3,331.50 | 3,330.00 | 3,330.00 | 0.0K |
| 11:30 | 3,329.90 | 3,330.00 | 3,329.90 | 3,330.00 | 0.0K |
| 11:31 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.0K |
| 11:40 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.0K |
| 11:46 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.0K |
| 11:50 | 3,333.80 | 3,333.80 | 3,333.80 | 3,333.80 | 0.0K |
| 11:51 | 3,333.70 | 3,333.70 | 3,333.70 | 3,333.70 | 0.0K |
| 11:55 | 3,333.70 | 3,333.70 | 3,333.70 | 3,333.70 | 0.0K |
| 12:06 | 3,339.70 | 3,355.10 | 3,339.70 | 3,355.10 | 0.0K |
| 12:09 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.0K |
| 12:10 | 3,350.20 | 3,350.80 | 3,350.20 | 3,350.80 | 0.0K |
| 12:15 | 3,358.70 | 3,358.70 | 3,355.50 | 3,355.50 | 0.0K |
| 12:20 | 3,356.80 | 3,356.80 | 3,356.80 | 3,356.80 | 0.0K |
| 12:22 | 3,358.20 | 3,358.20 | 3,358.20 | 3,358.20 | 0.0K |
| 12:25 | 3,344.80 | 3,344.80 | 3,344.20 | 3,344.20 | 0.0K |
| 12:26 | 3,340.30 | 3,340.30 | 3,340.30 | 3,340.30 | 0.0K |
| 12:28 | 3,340.50 | 3,340.50 | 3,340.50 | 3,340.50 | 0.0K |
| 12:29 | 3,346.30 | 3,346.30 | 3,345.10 | 3,345.10 | 0.0K |
| 12:30 | 3,345.50 | 3,345.50 | 3,345.50 | 3,345.50 | 0.0K |
| 12:38 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 12:39 | 3,360.20 | 3,360.20 | 3,360.20 | 3,360.20 | 0.0K |
| 12:44 | 3,357.00 | 3,357.00 | 3,350.40 | 3,350.40 | 0.0K |
| 12:47 | 3,344.10 | 3,344.10 | 3,344.10 | 3,344.10 | 0.1K |
| 12:48 | 3,337.80 | 3,337.80 | 3,334.00 | 3,334.00 | 0.0K |
| 12:49 | 3,333.70 | 3,333.70 | 3,333.70 | 3,333.70 | 0.0K |
| 12:50 | 3,333.70 | 3,333.70 | 3,333.70 | 3,333.70 | 0.0K |
| 12:51 | 3,336.00 | 3,337.00 | 3,336.00 | 3,337.00 | 0.0K |
| 12:54 | 3,333.70 | 3,333.70 | 3,333.70 | 3,333.70 | 0.0K |
| 12:58 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 0.2K |
| 12:59 | 3,321.00 | 3,321.00 | 3,308.50 | 3,308.50 | 0.3K |
| 13:00 | 3,309.00 | 3,317.60 | 3,309.00 | 3,317.60 | 0.1K |
| 13:04 | 3,319.90 | 3,320.00 | 3,319.90 | 3,320.00 | 0.1K |
| 13:05 | 3,319.90 | 3,319.90 | 3,319.90 | 3,319.90 | 0.0K |
| 13:08 | 3,319.90 | 3,319.90 | 3,318.00 | 3,318.00 | 0.0K |
| 13:14 | 3,319.30 | 3,319.30 | 3,319.30 | 3,319.30 | 0.0K |
| 13:17 | 3,319.20 | 3,319.20 | 3,319.20 | 3,319.20 | 0.0K |
| 13:18 | 3,315.50 | 3,315.50 | 3,315.50 | 3,315.50 | 0.0K |
| 13:21 | 3,315.50 | 3,315.50 | 3,315.50 | 3,315.50 | 0.0K |
| 13:22 | 3,318.80 | 3,318.80 | 3,318.80 | 3,318.80 | 0.0K |
| 13:27 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 13:34 | 3,319.20 | 3,319.20 | 3,319.20 | 3,319.20 | 0.1K |
| 13:42 | 3,319.10 | 3,319.10 | 3,319.10 | 3,319.10 | 0.0K |
| 13:44 | 3,319.10 | 3,319.10 | 3,319.10 | 3,319.10 | 0.0K |
| 13:48 | 3,319.10 | 3,319.10 | 3,319.10 | 3,319.10 | 0.0K |
| 13:49 | 3,319.20 | 3,319.20 | 3,319.20 | 3,319.20 | 0.0K |
| 13:50 | 3,319.10 | 3,319.10 | 3,315.00 | 3,315.00 | 0.0K |
| 13:53 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 13:56 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 14:15 | 3,311.40 | 3,318.50 | 3,311.40 | 3,318.50 | 0.0K |
| 14:16 | 3,318.40 | 3,318.40 | 3,318.40 | 3,318.40 | 0.0K |
| 14:18 | 3,312.90 | 3,312.90 | 3,312.90 | 3,312.90 | 0.0K |
| 14:21 | 3,317.80 | 3,317.80 | 3,317.80 | 3,317.80 | 0.0K |
| 14:34 | 3,318.10 | 3,318.10 | 3,318.10 | 3,318.10 | 0.0K |
| 14:36 | 3,311.70 | 3,311.70 | 3,311.00 | 3,311.00 | 0.0K |
| 14:37 | 3,316.50 | 3,316.50 | 3,316.50 | 3,316.50 | 0.0K |
| 14:39 | 3,316.70 | 3,316.80 | 3,316.70 | 3,316.80 | 0.0K |
| 14:40 | 3,317.40 | 3,317.40 | 3,317.40 | 3,317.40 | 0.0K |
| 14:45 | 3,312.30 | 3,312.30 | 3,305.10 | 3,305.10 | 0.1K |
| 14:48 | 3,318.50 | 3,318.50 | 3,318.50 | 3,318.50 | 0.1K |
| 14:50 | 3,318.00 | 3,319.00 | 3,318.00 | 3,319.00 | 0.0K |
| 14:52 | 3,319.20 | 3,319.20 | 3,319.20 | 3,319.20 | 0.0K |
| 14:58 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 0.0K |
| 15:01 | 3,319.20 | 3,319.20 | 3,319.20 | 3,319.20 | 0.5K |
| 15:02 | 3,313.30 | 3,313.30 | 3,313.30 | 3,313.30 | 0.0K |
| 15:03 | 3,314.20 | 3,314.20 | 3,314.20 | 3,314.20 | 0.0K |
| 15:04 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 0.0K |
| 15:05 | 3,313.00 | 3,320.00 | 3,313.00 | 3,320.00 | 0.2K |
| 15:06 | 3,320.00 | 3,320.00 | 3,319.90 | 3,319.90 | 0.1K |
| 15:09 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 0.0K |
| 15:10 | 3,311.00 | 3,311.00 | 3,305.00 | 3,305.00 | 0.1K |
| 15:12 | 3,302.30 | 3,302.30 | 3,295.10 | 3,295.10 | 0.1K |
| 15:13 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 15:14 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 15:15 | 3,296.70 | 3,299.80 | 3,296.70 | 3,299.80 | 0.0K |
| 15:16 | 3,299.90 | 3,299.90 | 3,299.90 | 3,299.90 | 0.0K |
| 15:17 | 3,295.40 | 3,300.00 | 3,295.40 | 3,300.00 | 0.1K |
| 15:18 | 3,299.40 | 3,299.80 | 3,299.40 | 3,299.80 | 0.0K |
| 15:19 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 15:20 | 3,292.90 | 3,292.90 | 3,292.90 | 3,292.90 | 0.0K |
| 15:22 | 3,297.90 | 3,297.90 | 3,297.90 | 3,297.90 | 0.1K |
| 15:23 | 3,296.70 | 3,296.70 | 3,296.70 | 3,296.70 | 0.0K |
| 15:24 | 3,288.50 | 3,296.70 | 3,288.50 | 3,288.50 | 0.0K |
| 15:25 | 3,296.90 | 3,297.00 | 3,288.50 | 3,288.50 | 0.1K |
| 15:26 | 3,295.00 | 3,295.00 | 3,288.50 | 3,288.50 | 0.0K |
| 15:27 | 3,290.00 | 3,290.00 | 3,285.00 | 3,290.00 | 0.2K |
| 15:28 | 3,294.00 | 3,294.00 | 3,290.00 | 3,290.00 | 0.0K |
| 15:29 | 3,290.00 | 3,308.00 | 3,290.00 | 3,308.00 | 0.0K |