3,647.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3,905.00 | 3,936.12 | 3,896.48 | 3,896.48 | 0.1K |
| 09:32 | 3,941.15 | 3,941.15 | 3,875.02 | 3,875.02 | 0.0K |
| 09:36 | 3,893.23 | 3,893.23 | 3,893.23 | 3,893.23 | 0.0K |
| 09:37 | 3,912.33 | 3,912.33 | 3,912.33 | 3,912.33 | 0.0K |
| 09:38 | 3,901.01 | 3,909.83 | 3,901.01 | 3,909.83 | 0.0K |
| 09:39 | 3,934.38 | 3,934.38 | 3,934.38 | 3,934.38 | 0.0K |
| 09:40 | 3,899.01 | 3,899.01 | 3,899.01 | 3,899.01 | 0.0K |
| 09:41 | 3,915.00 | 3,915.00 | 3,909.80 | 3,909.80 | 0.0K |
| 09:42 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 09:47 | 3,923.65 | 3,923.65 | 3,923.65 | 3,923.65 | 0.0K |
| 09:49 | 3,903.60 | 3,903.60 | 3,903.60 | 3,903.60 | 0.0K |
| 09:50 | 3,912.19 | 3,923.65 | 3,912.19 | 3,922.66 | 0.0K |
| 09:51 | 3,922.66 | 3,923.50 | 3,918.65 | 3,918.65 | 0.0K |
| 09:53 | 3,923.65 | 3,923.65 | 3,923.65 | 3,923.65 | 0.0K |
| 09:56 | 3,941.61 | 3,941.61 | 3,941.61 | 3,941.61 | 0.0K |
| 09:58 | 3,934.36 | 3,934.36 | 3,934.36 | 3,934.36 | 0.0K |
| 10:00 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 10:03 | 3,941.11 | 3,941.11 | 3,941.11 | 3,941.11 | 0.0K |
| 10:07 | 3,941.11 | 3,941.11 | 3,941.11 | 3,941.11 | 0.0K |
| 10:11 | 3,942.61 | 3,942.61 | 3,942.61 | 3,942.60 | 0.0K |
| 10:16 | 3,958.59 | 3,958.59 | 3,958.59 | 3,958.59 | 0.0K |
| 10:17 | 3,928.27 | 3,928.27 | 3,928.27 | 3,928.27 | 0.0K |
| 10:19 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 10:20 | 3,945.13 | 3,945.13 | 3,945.13 | 3,945.10 | 0.0K |
| 10:29 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 10:31 | 3,973.83 | 3,973.83 | 3,973.83 | 3,973.83 | 0.0K |
| 10:44 | 3,949.67 | 3,949.67 | 3,949.67 | 3,949.67 | 0.0K |
| 10:47 | 3,952.37 | 3,952.37 | 3,952.37 | 3,952.37 | 0.0K |
| 10:48 | 3,949.18 | 3,949.18 | 3,949.18 | 3,949.18 | 0.0K |
| 10:49 | 3,949.21 | 3,949.21 | 3,949.21 | 3,949.21 | 0.0K |
| 10:55 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 10:58 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 11:00 | 3,976.06 | 3,976.06 | 3,976.06 | 3,976.06 | 0.0K |
| 11:10 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 11:23 | 3,956.89 | 3,956.89 | 3,956.89 | 3,956.89 | 0.0K |
| 11:25 | 3,966.40 | 3,966.40 | 3,962.13 | 3,962.13 | 0.0K |
| 11:26 | 3,964.51 | 3,972.00 | 3,964.51 | 3,972.00 | 0.0K |
| 11:27 | 3,958.00 | 3,958.00 | 3,958.00 | 3,958.00 | 0.0K |
| 11:28 | 3,958.00 | 3,965.60 | 3,958.00 | 3,965.60 | 0.0K |
| 11:29 | 3,957.45 | 3,957.45 | 3,957.19 | 3,957.19 | 0.0K |
| 11:31 | 3,957.19 | 3,957.19 | 3,955.00 | 3,955.00 | 0.0K |
| 11:33 | 3,953.55 | 3,953.55 | 3,953.55 | 3,953.55 | 0.0K |
| 11:34 | 3,945.38 | 3,945.38 | 3,945.38 | 3,945.38 | 0.0K |
| 11:35 | 3,943.88 | 3,945.88 | 3,941.96 | 3,945.90 | 0.0K |
| 11:38 | 3,940.48 | 3,940.48 | 3,940.48 | 3,940.48 | 0.0K |
| 11:43 | 3,939.62 | 3,940.12 | 3,939.62 | 3,940.10 | 0.0K |
| 11:52 | 3,931.32 | 3,931.32 | 3,930.99 | 3,930.99 | 0.0K |
| 11:53 | 3,930.95 | 3,930.95 | 3,930.95 | 3,930.95 | 0.0K |
| 12:06 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 12:07 | 3,925.00 | 3,925.00 | 3,923.00 | 3,923.00 | 0.0K |
| 12:11 | 3,920.82 | 3,920.82 | 3,920.82 | 3,920.82 | 0.0K |
| 12:16 | 3,920.12 | 3,920.12 | 3,917.00 | 3,917.00 | 0.0K |
| 12:17 | 3,922.03 | 3,922.03 | 3,922.03 | 3,922.03 | 0.0K |
| 12:21 | 3,922.03 | 3,922.03 | 3,922.03 | 3,922.03 | 0.0K |
| 12:22 | 3,925.20 | 3,925.20 | 3,925.20 | 3,925.20 | 0.0K |
| 12:27 | 3,930.40 | 3,930.40 | 3,930.40 | 3,930.40 | 0.0K |
| 12:29 | 3,936.22 | 3,936.22 | 3,936.22 | 3,936.22 | 0.0K |
| 12:34 | 3,953.54 | 3,953.54 | 3,953.54 | 3,953.54 | 0.0K |
| 12:41 | 3,934.11 | 3,934.11 | 3,934.11 | 3,934.11 | 0.0K |
| 12:50 | 3,937.18 | 3,937.18 | 3,937.18 | 3,937.18 | 0.0K |
| 13:12 | 3,939.52 | 3,939.52 | 3,939.52 | 3,939.52 | 0.0K |
| 13:14 | 3,929.73 | 3,929.73 | 3,929.73 | 3,929.73 | 0.0K |
| 13:24 | 3,939.53 | 3,939.53 | 3,939.53 | 3,939.53 | 0.0K |
| 13:28 | 3,926.27 | 3,926.27 | 3,926.27 | 3,926.27 | 0.0K |
| 13:36 | 3,939.53 | 3,939.53 | 3,939.53 | 3,939.53 | 0.0K |
| 13:37 | 3,952.70 | 3,952.70 | 3,952.70 | 3,952.70 | 0.0K |
| 13:39 | 3,926.31 | 3,942.91 | 3,926.31 | 3,942.91 | 0.0K |
| 13:40 | 3,954.04 | 3,954.04 | 3,954.04 | 3,954.04 | 0.0K |
| 13:47 | 3,954.04 | 3,954.04 | 3,939.53 | 3,952.02 | 0.0K |
| 13:49 | 3,954.03 | 3,954.03 | 3,954.03 | 3,954.00 | 0.0K |
| 13:52 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 14:00 | 3,932.11 | 3,932.11 | 3,932.11 | 3,932.11 | 0.0K |
| 14:04 | 3,931.22 | 3,931.22 | 3,931.22 | 3,931.22 | 0.0K |
| 14:17 | 3,932.11 | 3,932.11 | 3,932.11 | 3,932.11 | 0.0K |
| 14:27 | 3,954.94 | 3,954.94 | 3,954.94 | 3,954.94 | 0.0K |
| 14:37 | 3,943.60 | 3,943.60 | 3,943.60 | 3,943.60 | 0.0K |
| 14:38 | 3,946.30 | 3,946.30 | 3,946.30 | 3,946.30 | 0.0K |
| 14:40 | 3,954.18 | 3,959.88 | 3,954.18 | 3,955.86 | 0.0K |
| 14:41 | 3,963.41 | 3,971.58 | 3,955.86 | 3,955.86 | 0.0K |
| 14:47 | 3,958.83 | 3,958.83 | 3,958.83 | 3,958.83 | 0.0K |
| 14:58 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 14:59 | 3,946.12 | 3,946.12 | 3,946.12 | 3,946.10 | 0.0K |
| 15:07 | 3,965.80 | 3,965.80 | 3,962.55 | 3,962.55 | 0.0K |
| 15:10 | 3,960.99 | 3,960.99 | 3,950.00 | 3,950.00 | 0.0K |
| 15:20 | 3,946.62 | 3,946.62 | 3,946.62 | 3,946.62 | 0.0K |
| 15:25 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 15:28 | 3,954.11 | 3,970.00 | 3,954.11 | 3,970.00 | 0.0K |
| 15:30 | 3,970.00 | 3,970.00 | 3,958.00 | 3,958.00 | 0.0K |
| 15:31 | 3,943.15 | 3,943.15 | 3,943.15 | 3,943.15 | 0.0K |
| 15:33 | 3,946.26 | 3,946.26 | 3,946.26 | 3,946.26 | 0.0K |
| 15:35 | 3,954.58 | 3,954.58 | 3,954.58 | 3,954.58 | 0.0K |
| 15:40 | 3,969.99 | 3,969.99 | 3,969.99 | 3,969.99 | 0.0K |
| 15:41 | 3,952.94 | 3,952.94 | 3,952.94 | 3,952.94 | 0.0K |
| 15:42 | 3,955.72 | 3,955.72 | 3,943.87 | 3,943.87 | 0.0K |
| 15:44 | 3,953.89 | 3,957.21 | 3,943.15 | 3,943.15 | 0.0K |
| 15:45 | 3,950.00 | 3,951.26 | 3,950.00 | 3,951.26 | 0.0K |
| 15:46 | 3,951.54 | 3,960.00 | 3,951.54 | 3,959.99 | 0.0K |
| 15:47 | 3,960.05 | 3,960.05 | 3,952.00 | 3,952.00 | 0.0K |
| 15:49 | 3,961.10 | 3,961.10 | 3,952.00 | 3,952.00 | 0.0K |
| 15:50 | 3,961.00 | 3,961.00 | 3,961.00 | 3,961.00 | 0.0K |
| 15:53 | 3,959.00 | 3,962.48 | 3,957.40 | 3,962.48 | 0.0K |
| 15:54 | 3,962.48 | 3,962.48 | 3,962.48 | 3,962.48 | 0.0K |
| 15:55 | 3,964.00 | 3,964.00 | 3,962.00 | 3,964.01 | 0.0K |
| 15:56 | 3,958.00 | 3,964.00 | 3,958.00 | 3,964.00 | 0.0K |
| 15:57 | 3,959.00 | 3,959.00 | 3,954.71 | 3,956.93 | 0.0K |
| 15:59 | 3,960.99 | 3,969.03 | 3,944.88 | 3,969.00 | 0.4K |