3,647.00
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 3,739.75 | 3,739.75 | 3,739.75 | 3,739.80 | 0.0K |
09:40 | 3,690.02 | 3,705.05 | 3,690.02 | 3,705.05 | 0.0K |
09:43 | 3,700.03 | 3,700.03 | 3,700.03 | 3,700.00 | 0.0K |
09:45 | 3,694.84 | 3,694.84 | 3,694.84 | 3,694.84 | 0.0K |
09:48 | 3,700.03 | 3,700.03 | 3,700.03 | 3,700.03 | 0.0K |
09:49 | 3,746.39 | 3,746.39 | 3,746.39 | 3,746.39 | 0.0K |
09:53 | 3,693.33 | 3,693.33 | 3,693.33 | 3,693.33 | 0.0K |
09:54 | 3,744.99 | 3,744.99 | 3,731.26 | 3,731.26 | 0.0K |
09:56 | 3,734.01 | 3,734.01 | 3,734.01 | 3,734.01 | 0.0K |
09:57 | 3,721.06 | 3,721.06 | 3,721.06 | 3,721.06 | 0.0K |
09:58 | 3,711.17 | 3,743.07 | 3,711.17 | 3,743.07 | 0.0K |
10:02 | 3,721.24 | 3,721.24 | 3,721.24 | 3,721.24 | 0.0K |
10:03 | 3,744.99 | 3,744.99 | 3,727.46 | 3,727.46 | 0.0K |
10:04 | 3,737.23 | 3,737.23 | 3,737.23 | 3,737.23 | 0.0K |
10:06 | 3,722.43 | 3,722.43 | 3,722.43 | 3,722.43 | 0.0K |
10:09 | 3,706.96 | 3,737.23 | 3,706.96 | 3,737.23 | 0.0K |
10:10 | 3,736.01 | 3,736.01 | 3,736.01 | 3,736.01 | 0.0K |
10:12 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
10:15 | 3,723.62 | 3,736.14 | 3,723.62 | 3,736.14 | 0.0K |
10:16 | 3,715.00 | 3,736.00 | 3,715.00 | 3,736.00 | 0.0K |
10:17 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
10:20 | 3,715.00 | 3,735.95 | 3,715.00 | 3,735.95 | 0.0K |
10:23 | 3,725.32 | 3,725.32 | 3,725.32 | 3,725.30 | 0.0K |
10:26 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
10:34 | 3,736.40 | 3,736.40 | 3,736.40 | 3,736.40 | 0.0K |
10:35 | 3,728.58 | 3,728.58 | 3,728.58 | 3,728.58 | 0.0K |
10:40 | 3,737.23 | 3,737.23 | 3,737.23 | 3,737.23 | 0.0K |
10:42 | 3,741.04 | 3,741.04 | 3,741.04 | 3,741.04 | 0.0K |
10:43 | 3,741.04 | 3,742.34 | 3,737.19 | 3,742.34 | 0.1K |
10:44 | 3,745.10 | 3,745.10 | 3,735.00 | 3,737.23 | 0.1K |
10:46 | 3,737.23 | 3,737.23 | 3,737.23 | 3,737.23 | 0.0K |
10:47 | 3,734.47 | 3,734.47 | 3,734.47 | 3,734.47 | 0.0K |
10:51 | 3,725.22 | 3,725.22 | 3,725.22 | 3,725.20 | 0.0K |
10:52 | 3,742.58 | 3,742.58 | 3,742.58 | 3,742.58 | 0.0K |
10:53 | 3,741.00 | 3,741.00 | 3,741.00 | 3,741.00 | 0.0K |
10:55 | 3,737.50 | 3,737.50 | 3,737.50 | 3,737.50 | 0.0K |
10:56 | 3,724.62 | 3,724.62 | 3,724.62 | 3,724.62 | 0.0K |
10:57 | 3,726.65 | 3,726.65 | 3,726.65 | 3,726.65 | 0.0K |
11:02 | 3,725.41 | 3,725.41 | 3,725.41 | 3,725.41 | 0.0K |
11:03 | 3,726.65 | 3,742.00 | 3,726.65 | 3,737.50 | 0.0K |
11:07 | 3,727.20 | 3,727.20 | 3,727.20 | 3,727.20 | 0.0K |
11:13 | 3,738.09 | 3,739.46 | 3,738.09 | 3,739.46 | 0.0K |
11:17 | 3,739.46 | 3,739.46 | 3,739.46 | 3,739.46 | 0.0K |
11:18 | 3,743.00 | 3,748.94 | 3,743.00 | 3,748.94 | 0.1K |
11:23 | 3,741.98 | 3,748.95 | 3,741.98 | 3,741.98 | 0.0K |
11:24 | 3,741.98 | 3,743.37 | 3,741.98 | 3,743.37 | 0.0K |
11:25 | 3,743.37 | 3,743.37 | 3,743.37 | 3,743.40 | 0.0K |
11:26 | 3,743.35 | 3,743.35 | 3,743.35 | 3,743.35 | 0.0K |
11:28 | 3,748.49 | 3,748.49 | 3,748.49 | 3,748.49 | 0.0K |
11:31 | 3,748.91 | 3,750.75 | 3,748.91 | 3,750.75 | 0.1K |
11:32 | 3,753.60 | 3,753.60 | 3,746.47 | 3,746.47 | 0.0K |
11:34 | 3,760.04 | 3,760.04 | 3,760.04 | 3,760.04 | 0.1K |
11:37 | 3,759.92 | 3,759.92 | 3,759.92 | 3,759.92 | 0.0K |
11:39 | 3,748.90 | 3,748.90 | 3,748.90 | 3,748.90 | 0.0K |
11:44 | 3,756.37 | 3,756.37 | 3,756.37 | 3,756.37 | 0.0K |
11:49 | 3,754.75 | 3,754.75 | 3,754.75 | 3,754.75 | 0.0K |
11:50 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
11:52 | 3,760.00 | 3,760.00 | 3,756.00 | 3,756.00 | 0.0K |
11:55 | 3,755.99 | 3,755.99 | 3,755.99 | 3,755.99 | 0.0K |
11:56 | 3,746.90 | 3,746.90 | 3,746.90 | 3,746.90 | 0.0K |
12:03 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.0K |
12:05 | 3,744.32 | 3,744.32 | 3,744.32 | 3,744.32 | 0.0K |
12:07 | 3,741.43 | 3,741.43 | 3,741.43 | 3,741.43 | 0.0K |
12:10 | 3,748.72 | 3,748.72 | 3,748.72 | 3,748.72 | 0.0K |
12:12 | 3,746.43 | 3,755.99 | 3,746.43 | 3,755.99 | 0.0K |
12:13 | 3,755.99 | 3,755.99 | 3,755.99 | 3,755.99 | 0.0K |
12:14 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.0K |
12:16 | 3,748.72 | 3,756.00 | 3,748.72 | 3,748.72 | 0.0K |
12:17 | 3,748.72 | 3,748.72 | 3,748.72 | 3,748.72 | 0.0K |
12:18 | 3,750.00 | 3,750.00 | 3,745.72 | 3,750.00 | 0.0K |
12:20 | 3,748.72 | 3,748.72 | 3,748.72 | 3,748.72 | 0.0K |
12:22 | 3,741.93 | 3,741.93 | 3,741.93 | 3,741.93 | 0.0K |
12:23 | 3,747.26 | 3,747.26 | 3,747.26 | 3,747.26 | 0.0K |
12:24 | 3,741.43 | 3,741.43 | 3,741.43 | 3,741.43 | 0.0K |
12:25 | 3,752.45 | 3,752.71 | 3,752.45 | 3,752.71 | 0.0K |
12:27 | 3,747.26 | 3,747.26 | 3,747.26 | 3,747.26 | 0.0K |
12:28 | 3,747.26 | 3,747.26 | 3,747.26 | 3,747.26 | 0.0K |
12:29 | 3,752.50 | 3,752.50 | 3,741.43 | 3,741.43 | 0.0K |
12:31 | 3,751.33 | 3,751.33 | 3,751.33 | 3,751.33 | 0.0K |
12:34 | 3,751.33 | 3,751.33 | 3,751.33 | 3,751.30 | 0.0K |
12:42 | 3,742.00 | 3,742.17 | 3,742.00 | 3,742.17 | 0.1K |
12:43 | 3,736.51 | 3,736.51 | 3,736.51 | 3,736.51 | 0.0K |
12:44 | 3,733.54 | 3,733.76 | 3,733.54 | 3,733.76 | 0.0K |
12:45 | 3,733.34 | 3,733.54 | 3,733.34 | 3,733.54 | 0.0K |
12:46 | 3,741.47 | 3,743.00 | 3,741.47 | 3,743.00 | 0.0K |
12:49 | 3,733.54 | 3,733.54 | 3,733.54 | 3,733.54 | 0.0K |
12:51 | 3,745.40 | 3,745.40 | 3,745.40 | 3,745.40 | 0.0K |
12:52 | 3,733.54 | 3,733.54 | 3,726.68 | 3,726.68 | 0.0K |
12:55 | 3,729.04 | 3,729.04 | 3,729.04 | 3,729.00 | 0.0K |
13:00 | 3,732.84 | 3,732.84 | 3,724.86 | 3,724.86 | 0.0K |
13:01 | 3,732.79 | 3,739.02 | 3,732.79 | 3,739.02 | 0.0K |
13:02 | 3,722.70 | 3,722.70 | 3,722.70 | 3,722.70 | 0.0K |
13:04 | 3,736.34 | 3,736.34 | 3,736.34 | 3,736.34 | 0.0K |
13:09 | 3,742.00 | 3,742.00 | 3,742.00 | 3,742.00 | 0.0K |
13:11 | 3,744.00 | 3,744.00 | 3,744.00 | 3,744.00 | 0.0K |
13:14 | 3,733.68 | 3,733.68 | 3,733.00 | 3,733.00 | 0.0K |
13:16 | 3,731.50 | 3,731.50 | 3,731.50 | 3,731.50 | 0.0K |
13:17 | 3,727.00 | 3,727.00 | 3,727.00 | 3,727.00 | 0.0K |
13:20 | 3,734.02 | 3,740.50 | 3,734.02 | 3,740.50 | 0.0K |
13:23 | 3,742.67 | 3,752.07 | 3,739.24 | 3,745.00 | 0.0K |
13:24 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0K |
13:25 | 3,736.23 | 3,736.23 | 3,736.23 | 3,736.20 | 0.0K |
13:28 | 3,734.00 | 3,734.00 | 3,734.00 | 3,734.00 | 0.0K |
13:30 | 3,744.00 | 3,744.99 | 3,744.00 | 3,744.99 | 0.0K |
13:33 | 3,745.14 | 3,745.14 | 3,745.14 | 3,745.14 | 0.0K |
13:36 | 3,752.83 | 3,752.83 | 3,743.42 | 3,743.42 | 0.0K |
13:40 | 3,752.83 | 3,752.83 | 3,752.83 | 3,752.83 | 0.0K |
13:42 | 3,738.37 | 3,752.17 | 3,738.37 | 3,752.17 | 0.0K |
13:43 | 3,752.02 | 3,752.82 | 3,752.02 | 3,752.82 | 0.0K |
13:46 | 3,743.42 | 3,743.42 | 3,743.42 | 3,743.42 | 0.0K |
13:47 | 3,743.10 | 3,743.10 | 3,734.87 | 3,734.87 | 0.0K |
13:48 | 3,752.44 | 3,752.44 | 3,752.44 | 3,752.44 | 0.0K |
13:49 | 3,751.77 | 3,751.77 | 3,751.77 | 3,751.77 | 0.0K |
13:51 | 3,747.80 | 3,755.86 | 3,747.80 | 3,755.86 | 0.0K |
13:52 | 3,767.19 | 3,767.19 | 3,767.19 | 3,767.19 | 0.0K |
13:56 | 3,767.11 | 3,767.11 | 3,767.11 | 3,767.11 | 0.0K |
13:58 | 3,777.44 | 3,777.44 | 3,769.78 | 3,769.78 | 0.0K |
14:00 | 3,762.11 | 3,762.11 | 3,762.11 | 3,762.11 | 0.0K |
14:03 | 3,785.00 | 3,788.33 | 3,782.24 | 3,788.33 | 0.1K |
14:04 | 3,780.24 | 3,780.24 | 3,763.30 | 3,763.30 | 0.0K |
14:13 | 3,775.42 | 3,775.42 | 3,775.42 | 3,775.42 | 0.0K |
14:14 | 3,779.99 | 3,779.99 | 3,779.99 | 3,780.00 | 0.0K |
14:15 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
14:17 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
14:18 | 3,787.85 | 3,787.85 | 3,787.85 | 3,787.85 | 0.0K |
14:19 | 3,775.96 | 3,775.96 | 3,775.96 | 3,775.96 | 0.0K |
14:22 | 3,779.41 | 3,779.41 | 3,779.41 | 3,779.41 | 0.0K |
14:23 | 3,786.99 | 3,788.56 | 3,777.34 | 3,788.56 | 0.0K |
14:24 | 3,777.85 | 3,777.85 | 3,777.85 | 3,777.90 | 0.0K |
14:27 | 3,782.37 | 3,782.37 | 3,779.26 | 3,779.26 | 0.0K |
14:29 | 3,782.94 | 3,782.94 | 3,782.94 | 3,782.94 | 0.0K |
14:30 | 3,779.29 | 3,780.49 | 3,779.29 | 3,780.49 | 0.0K |
14:33 | 3,779.36 | 3,779.36 | 3,779.36 | 3,779.36 | 0.0K |
14:35 | 3,780.50 | 3,780.50 | 3,780.50 | 3,780.50 | 0.0K |
14:37 | 3,771.91 | 3,771.91 | 3,771.91 | 3,771.91 | 0.0K |
14:38 | 3,771.94 | 3,776.50 | 3,771.94 | 3,776.50 | 0.0K |
14:44 | 3,776.94 | 3,781.70 | 3,776.94 | 3,781.71 | 0.0K |
14:48 | 3,781.71 | 3,783.77 | 3,781.71 | 3,783.77 | 0.0K |
14:55 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
14:59 | 3,785.10 | 3,786.41 | 3,785.10 | 3,786.41 | 0.0K |
15:00 | 3,786.42 | 3,786.42 | 3,786.42 | 3,786.42 | 0.0K |
15:01 | 3,786.41 | 3,786.41 | 3,786.41 | 3,786.41 | 0.0K |
15:02 | 3,770.11 | 3,785.67 | 3,770.11 | 3,785.67 | 0.0K |
15:03 | 3,778.04 | 3,778.04 | 3,778.04 | 3,778.04 | 0.0K |
15:04 | 3,785.37 | 3,785.37 | 3,785.37 | 3,785.37 | 0.0K |
15:05 | 3,785.37 | 3,785.37 | 3,785.37 | 3,785.37 | 0.0K |
15:06 | 3,785.54 | 3,785.54 | 3,785.54 | 3,785.54 | 0.0K |
15:07 | 3,788.58 | 3,788.58 | 3,788.58 | 3,788.58 | 0.0K |
15:08 | 3,781.67 | 3,781.67 | 3,781.67 | 3,781.67 | 0.0K |
15:10 | 3,790.77 | 3,794.33 | 3,790.77 | 3,794.30 | 0.1K |
15:11 | 3,798.64 | 3,798.64 | 3,783.99 | 3,788.00 | 0.1K |
15:12 | 3,769.34 | 3,800.00 | 3,769.34 | 3,800.00 | 0.0K |
15:14 | 3,798.91 | 3,799.99 | 3,770.74 | 3,770.74 | 0.0K |
15:15 | 3,770.74 | 3,773.31 | 3,770.74 | 3,773.31 | 0.0K |
15:16 | 3,799.95 | 3,799.95 | 3,799.95 | 3,800.00 | 0.0K |
15:17 | 3,800.00 | 3,802.32 | 3,800.00 | 3,802.32 | 0.0K |
15:18 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
15:23 | 3,798.12 | 3,798.12 | 3,798.12 | 3,798.10 | 0.0K |
15:24 | 3,806.00 | 3,806.00 | 3,806.00 | 3,806.00 | 0.0K |
15:26 | 3,790.00 | 3,790.00 | 3,789.93 | 3,789.90 | 0.0K |
15:27 | 3,789.13 | 3,789.13 | 3,789.13 | 3,789.13 | 0.0K |
15:29 | 3,775.46 | 3,791.74 | 3,775.46 | 3,791.74 | 0.0K |
15:30 | 3,777.50 | 3,786.33 | 3,772.64 | 3,772.64 | 0.0K |
15:32 | 3,771.05 | 3,771.05 | 3,771.05 | 3,771.10 | 0.0K |
15:34 | 3,778.86 | 3,778.86 | 3,778.86 | 3,778.86 | 0.0K |
15:35 | 3,784.95 | 3,784.95 | 3,784.95 | 3,784.95 | 0.0K |
15:36 | 3,784.50 | 3,790.30 | 3,784.36 | 3,790.30 | 0.0K |
15:39 | 3,765.95 | 3,765.95 | 3,765.95 | 3,765.95 | 0.0K |
15:41 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.0K |
15:43 | 3,794.00 | 3,801.36 | 3,794.00 | 3,801.40 | 0.0K |
15:44 | 3,806.00 | 3,806.00 | 3,795.20 | 3,795.20 | 0.0K |
15:46 | 3,803.13 | 3,803.13 | 3,803.13 | 3,803.13 | 0.0K |
15:49 | 3,794.38 | 3,794.38 | 3,794.38 | 3,794.38 | 0.0K |
15:50 | 3,812.72 | 3,812.72 | 3,796.10 | 3,796.10 | 0.0K |
15:51 | 3,780.13 | 3,794.38 | 3,780.13 | 3,794.38 | 0.0K |
15:52 | 3,814.14 | 3,814.14 | 3,814.14 | 3,814.14 | 0.0K |
15:54 | 3,777.73 | 3,812.08 | 3,774.54 | 3,796.10 | 0.0K |
15:55 | 3,779.48 | 3,783.03 | 3,779.48 | 3,780.55 | 0.0K |
15:56 | 3,793.44 | 3,794.30 | 3,775.15 | 3,784.30 | 0.0K |
15:57 | 3,789.95 | 3,793.15 | 3,783.27 | 3,783.27 | 0.0K |
15:58 | 3,784.42 | 3,790.00 | 3,783.57 | 3,790.00 | 0.0K |
15:59 | 3,792.14 | 3,794.30 | 3,775.00 | 3,775.00 | 0.3K |