3,671.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3,899.00 | 3,899.00 | 3,899.00 | 3,899.00 | 0.0K |
| 09:31 | 3,921.94 | 3,921.94 | 3,921.94 | 3,921.94 | 0.0K |
| 09:41 | 3,892.49 | 3,892.49 | 3,892.49 | 3,892.49 | 0.0K |
| 09:44 | 3,875.58 | 3,875.58 | 3,875.58 | 3,875.58 | 0.0K |
| 09:49 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.0K |
| 09:50 | 3,900.00 | 3,900.00 | 3,890.00 | 3,899.01 | 0.0K |
| 10:06 | 3,887.55 | 3,887.55 | 3,878.79 | 3,878.79 | 0.0K |
| 10:07 | 3,874.98 | 3,874.98 | 3,874.98 | 3,874.98 | 0.1K |
| 10:08 | 3,869.80 | 3,869.80 | 3,865.00 | 3,865.00 | 0.0K |
| 10:09 | 3,857.55 | 3,857.55 | 3,851.00 | 3,851.00 | 0.0K |
| 10:10 | 3,850.00 | 3,850.00 | 3,828.33 | 3,828.33 | 0.1K |
| 10:11 | 3,828.33 | 3,840.00 | 3,828.33 | 3,840.00 | 0.0K |
| 10:12 | 3,849.03 | 3,849.03 | 3,849.03 | 3,849.03 | 0.0K |
| 10:13 | 3,826.50 | 3,826.50 | 3,826.50 | 3,826.50 | 0.0K |
| 10:15 | 3,833.10 | 3,833.10 | 3,833.10 | 3,833.10 | 0.0K |
| 10:16 | 3,833.10 | 3,833.10 | 3,833.10 | 3,833.10 | 0.0K |
| 10:20 | 3,829.89 | 3,829.89 | 3,829.89 | 3,829.89 | 0.0K |
| 10:22 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 10:24 | 3,829.20 | 3,829.20 | 3,829.20 | 3,829.20 | 0.0K |
| 10:28 | 3,848.95 | 3,848.95 | 3,848.95 | 3,848.95 | 0.0K |
| 10:30 | 3,831.50 | 3,831.50 | 3,831.50 | 3,831.50 | 0.0K |
| 10:36 | 3,826.52 | 3,826.52 | 3,800.01 | 3,800.03 | 0.1K |
| 10:38 | 3,826.49 | 3,826.49 | 3,826.49 | 3,826.49 | 0.0K |
| 10:40 | 3,809.95 | 3,809.95 | 3,801.00 | 3,801.00 | 0.0K |
| 10:42 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 0.0K |
| 10:46 | 3,801.12 | 3,801.12 | 3,801.12 | 3,801.12 | 0.0K |
| 10:48 | 3,800.80 | 3,800.80 | 3,800.00 | 3,800.00 | 0.0K |
| 10:50 | 3,802.60 | 3,802.60 | 3,802.60 | 3,802.60 | 0.0K |
| 10:54 | 3,802.00 | 3,802.00 | 3,797.70 | 3,797.70 | 0.0K |
| 10:56 | 3,793.40 | 3,793.40 | 3,784.00 | 3,784.00 | 0.0K |
| 10:59 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.0K |
| 11:03 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 11:05 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 11:06 | 3,794.14 | 3,794.14 | 3,776.99 | 3,776.99 | 0.0K |
| 11:07 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.0K |
| 11:09 | 3,774.78 | 3,774.78 | 3,774.78 | 3,774.78 | 0.0K |
| 11:10 | 3,750.03 | 3,775.00 | 3,750.03 | 3,775.00 | 0.0K |
| 11:11 | 3,750.04 | 3,750.04 | 3,750.04 | 3,750.00 | 0.0K |
| 11:12 | 3,776.18 | 3,776.55 | 3,755.33 | 3,757.66 | 0.0K |
| 11:17 | 3,798.09 | 3,798.09 | 3,798.09 | 3,798.09 | 0.0K |
| 11:21 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 11:23 | 3,757.69 | 3,757.69 | 3,757.69 | 3,757.69 | 0.0K |
| 11:24 | 3,798.08 | 3,798.08 | 3,777.71 | 3,777.71 | 0.0K |
| 11:26 | 3,769.03 | 3,769.03 | 3,764.14 | 3,764.14 | 0.0K |
| 11:27 | 3,762.99 | 3,762.99 | 3,762.99 | 3,762.99 | 0.0K |
| 11:28 | 3,757.49 | 3,757.49 | 3,757.49 | 3,757.49 | 0.0K |
| 11:29 | 3,766.81 | 3,766.81 | 3,766.81 | 3,766.81 | 0.0K |
| 11:31 | 3,761.41 | 3,761.41 | 3,761.41 | 3,761.41 | 0.0K |
| 11:32 | 3,755.49 | 3,755.49 | 3,743.00 | 3,743.00 | 0.0K |
| 11:33 | 3,739.15 | 3,752.00 | 3,739.15 | 3,752.00 | 0.0K |
| 11:38 | 3,714.97 | 3,714.97 | 3,714.97 | 3,715.00 | 0.0K |
| 11:41 | 3,746.86 | 3,746.86 | 3,746.86 | 3,746.86 | 0.0K |
| 11:42 | 3,702.79 | 3,702.79 | 3,702.79 | 3,702.79 | 0.0K |
| 11:43 | 3,717.21 | 3,717.21 | 3,717.21 | 3,717.21 | 0.0K |
| 11:44 | 3,717.21 | 3,717.21 | 3,702.87 | 3,702.87 | 0.0K |
| 11:45 | 3,707.42 | 3,707.42 | 3,707.42 | 3,707.42 | 0.0K |
| 11:46 | 3,707.69 | 3,729.35 | 3,707.69 | 3,729.35 | 0.0K |
| 11:51 | 3,705.93 | 3,705.93 | 3,705.93 | 3,705.93 | 0.0K |
| 11:52 | 3,719.28 | 3,719.28 | 3,719.28 | 3,719.28 | 0.0K |
| 11:53 | 3,734.35 | 3,734.35 | 3,734.35 | 3,734.35 | 0.0K |
| 11:54 | 3,719.27 | 3,719.27 | 3,706.23 | 3,718.90 | 0.0K |
| 11:55 | 3,718.00 | 3,718.00 | 3,706.38 | 3,715.67 | 0.0K |
| 11:56 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 0.0K |
| 12:01 | 3,706.28 | 3,706.28 | 3,706.28 | 3,706.28 | 0.0K |
| 12:02 | 3,732.35 | 3,732.35 | 3,732.35 | 3,732.35 | 0.0K |
| 12:03 | 3,729.41 | 3,741.15 | 3,729.41 | 3,741.15 | 0.0K |
| 12:05 | 3,711.00 | 3,723.59 | 3,711.00 | 3,723.59 | 0.0K |
| 12:09 | 3,706.00 | 3,706.00 | 3,706.00 | 3,706.00 | 0.0K |
| 12:16 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 12:26 | 3,734.00 | 3,741.16 | 3,734.00 | 3,741.16 | 0.0K |
| 12:27 | 3,741.32 | 3,761.72 | 3,741.32 | 3,761.72 | 0.1K |
| 12:28 | 3,740.01 | 3,740.01 | 3,740.01 | 3,740.00 | 0.0K |
| 12:33 | 3,753.03 | 3,753.03 | 3,753.03 | 3,753.03 | 0.0K |
| 12:34 | 3,771.98 | 3,771.98 | 3,771.98 | 3,772.00 | 0.0K |
| 12:36 | 3,771.92 | 3,771.92 | 3,766.92 | 3,766.92 | 0.0K |
| 12:38 | 3,771.87 | 3,771.87 | 3,771.87 | 3,771.87 | 0.0K |
| 12:39 | 3,749.51 | 3,749.51 | 3,749.51 | 3,749.51 | 0.0K |
| 12:42 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 12:44 | 3,738.30 | 3,738.30 | 3,738.30 | 3,738.30 | 0.0K |
| 12:52 | 3,749.99 | 3,749.99 | 3,736.34 | 3,736.30 | 0.0K |
| 12:53 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 12:54 | 3,736.34 | 3,736.34 | 3,736.34 | 3,736.34 | 0.0K |
| 12:56 | 3,737.32 | 3,737.32 | 3,734.84 | 3,734.84 | 0.0K |
| 12:57 | 3,722.20 | 3,722.20 | 3,722.20 | 3,722.20 | 0.0K |
| 12:58 | 3,724.78 | 3,724.78 | 3,724.28 | 3,724.28 | 0.0K |
| 13:01 | 3,743.00 | 3,743.33 | 3,743.00 | 3,743.33 | 0.0K |
| 13:06 | 3,759.97 | 3,764.98 | 3,723.51 | 3,764.98 | 0.0K |
| 13:07 | 3,724.78 | 3,724.78 | 3,723.69 | 3,723.69 | 0.0K |
| 13:09 | 3,721.68 | 3,721.68 | 3,721.68 | 3,721.68 | 0.0K |
| 13:13 | 3,725.47 | 3,741.53 | 3,725.47 | 3,741.53 | 0.0K |
| 13:15 | 3,732.00 | 3,733.00 | 3,732.00 | 3,733.00 | 0.0K |
| 13:16 | 3,735.99 | 3,735.99 | 3,732.00 | 3,734.00 | 0.1K |
| 13:17 | 3,763.46 | 3,763.46 | 3,732.00 | 3,740.00 | 0.0K |
| 13:18 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 13:20 | 3,748.25 | 3,748.25 | 3,748.25 | 3,748.25 | 0.0K |
| 13:24 | 3,763.01 | 3,763.01 | 3,747.26 | 3,747.30 | 0.0K |
| 13:25 | 3,735.00 | 3,735.00 | 3,724.00 | 3,724.00 | 0.0K |
| 13:26 | 3,725.00 | 3,738.00 | 3,725.00 | 3,725.00 | 0.0K |
| 13:27 | 3,727.00 | 3,731.00 | 3,727.00 | 3,731.00 | 0.0K |
| 13:28 | 3,726.00 | 3,731.00 | 3,726.00 | 3,731.00 | 0.0K |
| 13:29 | 3,729.00 | 3,729.00 | 3,709.78 | 3,712.20 | 0.1K |
| 13:30 | 3,729.00 | 3,733.84 | 3,729.00 | 3,733.84 | 0.0K |
| 13:32 | 3,709.15 | 3,722.75 | 3,709.15 | 3,722.75 | 0.0K |
| 13:36 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 13:38 | 3,728.00 | 3,728.00 | 3,728.00 | 3,728.00 | 0.0K |
| 13:39 | 3,734.84 | 3,734.84 | 3,734.84 | 3,734.84 | 0.0K |
| 13:40 | 3,722.50 | 3,722.50 | 3,722.50 | 3,722.50 | 0.0K |
| 13:43 | 3,712.10 | 3,728.69 | 3,712.10 | 3,728.70 | 0.0K |
| 13:47 | 3,727.98 | 3,730.00 | 3,727.98 | 3,730.00 | 0.0K |
| 13:48 | 3,732.50 | 3,734.31 | 3,732.50 | 3,734.31 | 0.0K |
| 13:52 | 3,729.55 | 3,729.55 | 3,729.55 | 3,729.55 | 0.0K |
| 13:53 | 3,726.00 | 3,726.00 | 3,726.00 | 3,726.00 | 0.0K |
| 13:54 | 3,724.12 | 3,724.12 | 3,724.12 | 3,724.12 | 0.0K |
| 13:55 | 3,729.55 | 3,729.55 | 3,729.55 | 3,729.50 | 0.0K |
| 13:57 | 3,725.39 | 3,725.39 | 3,725.39 | 3,725.39 | 0.0K |
| 13:59 | 3,729.54 | 3,729.54 | 3,729.54 | 3,729.50 | 0.0K |
| 14:05 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 14:07 | 3,724.04 | 3,724.04 | 3,722.50 | 3,722.50 | 0.0K |
| 14:08 | 3,722.50 | 3,722.50 | 3,710.00 | 3,710.00 | 0.0K |
| 14:09 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 14:15 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 14:16 | 3,725.04 | 3,725.04 | 3,725.04 | 3,725.04 | 0.0K |
| 14:24 | 3,722.50 | 3,722.50 | 3,722.50 | 3,722.50 | 0.0K |
| 14:27 | 3,715.00 | 3,733.92 | 3,715.00 | 3,733.92 | 0.0K |
| 14:28 | 3,719.74 | 3,719.74 | 3,710.00 | 3,710.00 | 0.0K |
| 14:34 | 3,722.43 | 3,722.43 | 3,722.43 | 3,722.43 | 0.0K |
| 14:41 | 3,733.92 | 3,733.92 | 3,733.92 | 3,733.90 | 0.0K |
| 14:43 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 14:59 | 3,719.10 | 3,719.10 | 3,719.00 | 3,719.00 | 0.0K |
| 15:00 | 3,710.14 | 3,710.14 | 3,710.14 | 3,710.14 | 0.0K |
| 15:01 | 3,706.00 | 3,706.00 | 3,682.70 | 3,687.80 | 0.1K |
| 15:02 | 3,679.18 | 3,681.29 | 3,674.43 | 3,674.43 | 0.1K |
| 15:03 | 3,672.07 | 3,672.07 | 3,650.02 | 3,650.02 | 0.0K |
| 15:04 | 3,650.07 | 3,670.19 | 3,650.07 | 3,670.19 | 0.0K |
| 15:05 | 3,669.70 | 3,674.84 | 3,660.99 | 3,674.84 | 0.0K |
| 15:06 | 3,665.25 | 3,670.50 | 3,660.10 | 3,670.50 | 0.0K |
| 15:07 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 15:08 | 3,670.49 | 3,670.49 | 3,670.49 | 3,670.50 | 0.0K |
| 15:10 | 3,670.62 | 3,670.62 | 3,670.62 | 3,670.60 | 0.0K |
| 15:11 | 3,674.97 | 3,674.97 | 3,674.97 | 3,674.97 | 0.0K |
| 15:12 | 3,675.72 | 3,675.72 | 3,670.83 | 3,670.83 | 0.0K |
| 15:13 | 3,680.61 | 3,680.61 | 3,680.61 | 3,680.60 | 0.0K |
| 15:17 | 3,680.62 | 3,683.46 | 3,680.62 | 3,680.62 | 0.0K |
| 15:19 | 3,680.62 | 3,680.62 | 3,680.62 | 3,680.62 | 0.0K |
| 15:20 | 3,675.61 | 3,680.62 | 3,670.83 | 3,680.62 | 0.0K |
| 15:21 | 3,673.08 | 3,673.08 | 3,672.83 | 3,672.83 | 0.0K |
| 15:24 | 3,679.96 | 3,679.96 | 3,671.12 | 3,673.03 | 0.0K |
| 15:25 | 3,672.89 | 3,672.89 | 3,670.83 | 3,670.83 | 0.0K |
| 15:26 | 3,668.87 | 3,674.52 | 3,662.55 | 3,674.52 | 0.1K |
| 15:27 | 3,673.41 | 3,673.41 | 3,673.16 | 3,673.16 | 0.0K |
| 15:28 | 3,651.80 | 3,651.80 | 3,651.80 | 3,651.80 | 0.0K |
| 15:29 | 3,651.80 | 3,651.80 | 3,651.80 | 3,651.80 | 0.0K |
| 15:30 | 3,656.65 | 3,656.65 | 3,653.74 | 3,653.74 | 0.0K |
| 15:32 | 3,668.86 | 3,672.40 | 3,668.86 | 3,672.40 | 0.0K |
| 15:33 | 3,665.15 | 3,665.15 | 3,665.15 | 3,665.15 | 0.0K |
| 15:34 | 3,670.40 | 3,670.40 | 3,663.50 | 3,663.50 | 0.0K |
| 15:35 | 3,665.00 | 3,670.40 | 3,657.90 | 3,665.50 | 0.0K |
| 15:36 | 3,670.40 | 3,670.40 | 3,641.95 | 3,641.95 | 0.1K |
| 15:37 | 3,649.00 | 3,649.00 | 3,638.89 | 3,649.00 | 0.0K |
| 15:38 | 3,645.68 | 3,650.00 | 3,645.68 | 3,650.00 | 0.0K |
| 15:39 | 3,655.00 | 3,655.41 | 3,626.40 | 3,629.00 | 0.2K |
| 15:40 | 3,635.00 | 3,635.21 | 3,634.67 | 3,635.21 | 0.0K |
| 15:41 | 3,640.25 | 3,640.25 | 3,628.67 | 3,628.67 | 0.0K |
| 15:42 | 3,628.67 | 3,628.67 | 3,628.67 | 3,628.67 | 0.0K |
| 15:43 | 3,658.49 | 3,658.49 | 3,635.41 | 3,656.90 | 0.0K |
| 15:44 | 3,634.04 | 3,634.04 | 3,634.04 | 3,634.04 | 0.0K |
| 15:45 | 3,653.49 | 3,653.49 | 3,653.49 | 3,653.49 | 0.0K |
| 15:46 | 3,636.00 | 3,653.49 | 3,636.00 | 3,653.49 | 0.0K |
| 15:48 | 3,631.58 | 3,631.58 | 3,630.00 | 3,630.00 | 0.0K |
| 15:49 | 3,639.94 | 3,652.52 | 3,637.94 | 3,638.94 | 0.1K |
| 15:50 | 3,631.60 | 3,644.97 | 3,631.60 | 3,639.94 | 0.1K |
| 15:51 | 3,646.00 | 3,649.34 | 3,639.41 | 3,645.65 | 0.1K |
| 15:52 | 3,642.99 | 3,649.15 | 3,642.58 | 3,649.15 | 0.1K |
| 15:53 | 3,661.60 | 3,687.25 | 3,650.00 | 3,680.80 | 0.1K |
| 15:54 | 3,668.49 | 3,668.49 | 3,668.49 | 3,668.49 | 0.0K |
| 15:55 | 3,668.45 | 3,689.39 | 3,668.45 | 3,689.39 | 0.1K |
| 15:56 | 3,686.99 | 3,686.99 | 3,672.05 | 3,672.05 | 0.0K |
| 15:57 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 15:58 | 3,681.50 | 3,689.97 | 3,673.27 | 3,679.49 | 0.1K |
| 15:59 | 3,682.99 | 3,695.28 | 3,500.20 | 3,500.20 | 7.4K |