3,671.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3,592.90 | 3,592.90 | 3,550.00 | 3,584.26 | 0.1K |
| 09:33 | 3,583.95 | 3,592.00 | 3,581.60 | 3,592.00 | 0.1K |
| 09:34 | 3,598.12 | 3,598.12 | 3,598.12 | 3,598.12 | 0.0K |
| 09:35 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 09:36 | 3,599.07 | 3,599.07 | 3,599.02 | 3,599.02 | 0.0K |
| 09:37 | 3,609.02 | 3,609.02 | 3,599.00 | 3,599.00 | 0.0K |
| 09:40 | 3,594.00 | 3,598.60 | 3,594.00 | 3,598.60 | 0.0K |
| 09:41 | 3,586.00 | 3,595.18 | 3,586.00 | 3,595.18 | 0.0K |
| 09:42 | 3,595.21 | 3,613.74 | 3,595.21 | 3,613.74 | 0.0K |
| 09:43 | 3,595.00 | 3,601.00 | 3,595.00 | 3,601.00 | 0.0K |
| 09:45 | 3,603.00 | 3,617.04 | 3,603.00 | 3,616.36 | 0.0K |
| 09:46 | 3,625.00 | 3,630.00 | 3,625.00 | 3,630.00 | 0.0K |
| 09:48 | 3,634.50 | 3,634.50 | 3,634.50 | 3,634.50 | 0.0K |
| 09:49 | 3,634.24 | 3,637.35 | 3,634.24 | 3,637.35 | 0.0K |
| 09:50 | 3,643.01 | 3,643.01 | 3,633.00 | 3,633.00 | 0.0K |
| 09:52 | 3,632.00 | 3,632.00 | 3,625.01 | 3,625.01 | 0.0K |
| 09:53 | 3,631.98 | 3,631.98 | 3,631.98 | 3,631.98 | 0.0K |
| 09:54 | 3,643.88 | 3,643.99 | 3,632.23 | 3,644.00 | 0.1K |
| 09:56 | 3,638.07 | 3,644.12 | 3,632.54 | 3,639.13 | 0.0K |
| 09:57 | 3,639.00 | 3,639.00 | 3,639.00 | 3,639.00 | 0.0K |
| 09:58 | 3,640.00 | 3,642.00 | 3,640.00 | 3,642.00 | 0.0K |
| 09:59 | 3,643.00 | 3,652.67 | 3,643.00 | 3,652.67 | 0.0K |
| 10:00 | 3,652.00 | 3,652.00 | 3,652.00 | 3,652.00 | 0.0K |
| 10:01 | 3,666.61 | 3,666.61 | 3,666.61 | 3,666.61 | 0.0K |
| 10:05 | 3,666.60 | 3,666.60 | 3,642.18 | 3,642.18 | 0.1K |
| 10:06 | 3,656.17 | 3,656.70 | 3,656.17 | 3,656.70 | 0.1K |
| 10:07 | 3,656.70 | 3,656.70 | 3,656.70 | 3,656.70 | 0.0K |
| 10:09 | 3,679.07 | 3,679.07 | 3,679.07 | 3,679.07 | 0.0K |
| 10:10 | 3,661.17 | 3,661.17 | 3,661.17 | 3,661.20 | 0.0K |
| 10:13 | 3,661.17 | 3,661.17 | 3,661.17 | 3,661.17 | 0.0K |
| 10:20 | 3,661.17 | 3,661.17 | 3,661.17 | 3,661.17 | 0.0K |
| 10:21 | 3,667.00 | 3,667.00 | 3,667.00 | 3,667.00 | 0.0K |
| 10:22 | 3,673.34 | 3,673.34 | 3,669.00 | 3,669.00 | 0.0K |
| 10:24 | 3,677.55 | 3,677.55 | 3,677.55 | 3,677.55 | 0.0K |
| 10:25 | 3,668.80 | 3,668.80 | 3,668.80 | 3,668.80 | 0.0K |
| 10:28 | 3,661.14 | 3,661.14 | 3,661.14 | 3,661.14 | 0.0K |
| 10:29 | 3,693.76 | 3,693.76 | 3,686.67 | 3,686.67 | 0.1K |
| 10:31 | 3,709.00 | 3,709.00 | 3,696.34 | 3,696.34 | 0.0K |
| 10:33 | 3,682.85 | 3,689.64 | 3,682.85 | 3,689.64 | 0.0K |
| 10:36 | 3,669.07 | 3,669.07 | 3,669.07 | 3,669.07 | 0.0K |
| 10:37 | 3,632.61 | 3,632.61 | 3,632.61 | 3,632.57 | 0.0K |
| 10:40 | 3,632.57 | 3,632.57 | 3,632.57 | 3,632.57 | 0.0K |
| 10:42 | 3,650.28 | 3,670.00 | 3,650.28 | 3,662.73 | 0.0K |
| 10:43 | 3,660.00 | 3,660.00 | 3,640.00 | 3,649.00 | 0.0K |
| 10:44 | 3,642.00 | 3,642.00 | 3,609.18 | 3,630.00 | 0.0K |
| 10:45 | 3,626.00 | 3,632.00 | 3,626.00 | 3,629.93 | 0.0K |
| 10:47 | 3,629.93 | 3,629.93 | 3,629.93 | 3,629.90 | 0.0K |
| 10:48 | 3,629.93 | 3,629.93 | 3,629.93 | 3,629.90 | 0.0K |
| 10:51 | 3,626.51 | 3,626.51 | 3,626.51 | 3,626.51 | 0.0K |
| 10:53 | 3,638.23 | 3,642.11 | 3,638.23 | 3,642.10 | 0.0K |
| 11:02 | 3,629.80 | 3,629.80 | 3,629.80 | 3,629.80 | 0.0K |
| 11:03 | 3,616.86 | 3,623.43 | 3,616.86 | 3,623.43 | 0.0K |
| 11:04 | 3,630.22 | 3,655.00 | 3,630.22 | 3,655.00 | 0.0K |
| 11:06 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 11:08 | 3,626.18 | 3,626.18 | 3,626.18 | 3,626.18 | 0.0K |
| 11:14 | 3,624.35 | 3,624.35 | 3,624.24 | 3,624.24 | 0.0K |
| 11:16 | 3,647.67 | 3,647.67 | 3,618.23 | 3,618.20 | 0.0K |
| 11:20 | 3,630.19 | 3,630.19 | 3,625.00 | 3,625.00 | 0.0K |
| 11:21 | 3,632.95 | 3,632.95 | 3,632.95 | 3,632.95 | 0.0K |
| 11:22 | 3,632.95 | 3,632.95 | 3,632.95 | 3,632.95 | 0.0K |
| 11:24 | 3,616.67 | 3,616.67 | 3,612.20 | 3,612.20 | 0.0K |
| 11:26 | 3,646.92 | 3,646.92 | 3,646.92 | 3,646.92 | 0.0K |
| 11:28 | 3,600.01 | 3,600.01 | 3,600.01 | 3,600.01 | 0.0K |
| 11:29 | 3,602.07 | 3,602.07 | 3,602.07 | 3,602.07 | 0.0K |
| 11:30 | 3,643.90 | 3,643.90 | 3,643.90 | 3,643.90 | 0.0K |
| 11:33 | 3,614.42 | 3,614.42 | 3,614.42 | 3,614.42 | 0.0K |
| 11:34 | 3,614.00 | 3,614.00 | 3,614.00 | 3,614.00 | 0.0K |
| 11:35 | 3,619.10 | 3,619.10 | 3,611.00 | 3,615.20 | 0.0K |
| 11:36 | 3,615.00 | 3,620.00 | 3,613.78 | 3,619.90 | 0.1K |
| 11:37 | 3,620.22 | 3,620.22 | 3,619.00 | 3,619.00 | 0.0K |
| 11:38 | 3,617.31 | 3,617.31 | 3,617.00 | 3,617.00 | 0.0K |
| 11:43 | 3,627.25 | 3,627.25 | 3,627.25 | 3,627.25 | 0.0K |
| 11:44 | 3,627.60 | 3,634.88 | 3,627.60 | 3,634.88 | 0.0K |
| 11:46 | 3,636.88 | 3,636.88 | 3,636.88 | 3,636.88 | 0.0K |
| 11:47 | 3,629.41 | 3,629.41 | 3,626.00 | 3,626.00 | 0.0K |
| 11:54 | 3,639.99 | 3,639.99 | 3,639.99 | 3,639.99 | 0.1K |
| 11:55 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 11:56 | 3,635.00 | 3,644.13 | 3,635.00 | 3,644.10 | 0.0K |
| 12:08 | 3,656.60 | 3,656.60 | 3,656.60 | 3,656.60 | 0.0K |
| 12:14 | 3,655.20 | 3,655.30 | 3,655.20 | 3,655.30 | 0.0K |
| 12:15 | 3,662.62 | 3,662.62 | 3,662.62 | 3,662.62 | 0.0K |
| 12:16 | 3,676.44 | 3,676.44 | 3,662.62 | 3,662.62 | 0.0K |
| 12:18 | 3,663.72 | 3,663.72 | 3,663.72 | 3,663.72 | 0.0K |
| 12:20 | 3,676.43 | 3,676.43 | 3,676.43 | 3,676.43 | 0.0K |
| 12:21 | 3,656.80 | 3,656.80 | 3,656.80 | 3,656.80 | 0.0K |
| 12:22 | 3,658.00 | 3,667.99 | 3,658.00 | 3,667.99 | 0.0K |
| 12:28 | 3,666.66 | 3,666.66 | 3,666.66 | 3,666.66 | 0.0K |
| 12:30 | 3,663.20 | 3,663.20 | 3,663.20 | 3,663.20 | 0.0K |
| 12:31 | 3,653.27 | 3,653.27 | 3,653.27 | 3,653.27 | 0.0K |
| 12:32 | 3,654.83 | 3,660.63 | 3,654.83 | 3,660.63 | 0.0K |
| 12:33 | 3,654.39 | 3,654.39 | 3,654.39 | 3,654.39 | 0.0K |
| 12:36 | 3,653.59 | 3,653.59 | 3,653.04 | 3,653.04 | 0.0K |
| 12:41 | 3,656.50 | 3,656.50 | 3,656.50 | 3,656.50 | 0.0K |
| 12:51 | 3,655.20 | 3,660.23 | 3,655.20 | 3,660.23 | 0.0K |
| 12:52 | 3,659.61 | 3,659.61 | 3,659.61 | 3,659.61 | 0.0K |
| 12:53 | 3,656.08 | 3,668.22 | 3,651.08 | 3,651.10 | 0.0K |
| 13:00 | 3,659.41 | 3,659.41 | 3,659.41 | 3,659.41 | 0.0K |
| 13:14 | 3,651.58 | 3,651.58 | 3,651.58 | 3,651.58 | 0.0K |
| 13:15 | 3,654.15 | 3,658.11 | 3,654.15 | 3,658.11 | 0.0K |
| 13:16 | 3,650.88 | 3,650.88 | 3,648.00 | 3,648.00 | 0.0K |
| 13:18 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 13:20 | 3,658.20 | 3,658.20 | 3,658.20 | 3,658.21 | 0.0K |
| 13:22 | 3,646.27 | 3,646.27 | 3,646.27 | 3,646.27 | 0.0K |
| 13:24 | 3,651.80 | 3,651.80 | 3,651.80 | 3,651.80 | 0.0K |
| 13:34 | 3,648.68 | 3,648.68 | 3,648.68 | 3,648.68 | 0.0K |
| 13:35 | 3,656.96 | 3,656.96 | 3,656.96 | 3,656.96 | 0.0K |
| 13:38 | 3,657.36 | 3,668.22 | 3,657.36 | 3,660.83 | 0.0K |
| 13:40 | 3,660.60 | 3,660.60 | 3,646.46 | 3,646.46 | 0.0K |
| 13:41 | 3,657.79 | 3,657.79 | 3,657.79 | 3,657.79 | 0.0K |
| 13:43 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 13:45 | 3,668.98 | 3,668.98 | 3,660.00 | 3,660.00 | 0.0K |
| 13:47 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 13:58 | 3,668.98 | 3,668.98 | 3,665.00 | 3,665.00 | 0.0K |
| 13:59 | 3,668.00 | 3,668.00 | 3,668.00 | 3,667.98 | 0.0K |
| 14:00 | 3,668.57 | 3,668.57 | 3,668.57 | 3,668.60 | 0.0K |
| 14:01 | 3,668.57 | 3,669.18 | 3,668.57 | 3,669.18 | 0.0K |
| 14:02 | 3,669.10 | 3,669.10 | 3,669.10 | 3,669.10 | 0.0K |
| 14:03 | 3,662.25 | 3,674.06 | 3,662.25 | 3,674.06 | 0.0K |
| 14:04 | 3,661.75 | 3,661.75 | 3,661.75 | 3,661.75 | 0.0K |
| 14:06 | 3,661.75 | 3,661.75 | 3,657.79 | 3,657.79 | 0.1K |
| 14:07 | 3,676.44 | 3,676.44 | 3,657.79 | 3,657.79 | 0.0K |
| 14:09 | 3,639.14 | 3,639.14 | 3,639.14 | 3,639.14 | 0.0K |
| 14:10 | 3,650.07 | 3,650.07 | 3,650.07 | 3,650.07 | 0.1K |
| 14:11 | 3,652.80 | 3,652.80 | 3,643.57 | 3,643.57 | 0.0K |
| 14:12 | 3,647.29 | 3,647.53 | 3,644.63 | 3,644.63 | 0.0K |
| 14:13 | 3,642.07 | 3,644.99 | 3,638.92 | 3,639.20 | 0.1K |
| 14:17 | 3,645.20 | 3,645.20 | 3,645.20 | 3,645.20 | 0.0K |
| 14:22 | 3,650.22 | 3,650.22 | 3,650.22 | 3,650.20 | 0.0K |
| 14:24 | 3,646.00 | 3,647.61 | 3,646.00 | 3,647.61 | 0.0K |
| 14:26 | 3,652.57 | 3,652.57 | 3,645.80 | 3,645.79 | 0.0K |
| 14:30 | 3,645.00 | 3,650.00 | 3,645.00 | 3,646.74 | 0.0K |
| 14:31 | 3,652.64 | 3,652.64 | 3,652.64 | 3,652.64 | 0.0K |
| 14:34 | 3,652.00 | 3,657.50 | 3,651.51 | 3,657.50 | 0.0K |
| 14:35 | 3,650.00 | 3,650.00 | 3,644.00 | 3,644.00 | 0.0K |
| 14:36 | 3,634.33 | 3,634.33 | 3,634.33 | 3,634.33 | 0.0K |
| 14:46 | 3,656.61 | 3,657.50 | 3,656.61 | 3,657.50 | 0.1K |
| 14:48 | 3,657.50 | 3,657.50 | 3,657.50 | 3,657.50 | 0.0K |
| 14:50 | 3,657.50 | 3,657.50 | 3,657.50 | 3,657.50 | 0.0K |
| 14:53 | 3,657.50 | 3,657.50 | 3,657.50 | 3,657.50 | 0.0K |
| 14:54 | 3,662.10 | 3,662.10 | 3,662.10 | 3,662.10 | 0.0K |
| 14:56 | 3,657.50 | 3,657.50 | 3,657.50 | 3,657.50 | 0.0K |
| 14:57 | 3,657.50 | 3,657.50 | 3,657.50 | 3,657.50 | 0.0K |
| 14:58 | 3,657.50 | 3,657.50 | 3,657.50 | 3,657.50 | 0.0K |
| 14:59 | 3,650.60 | 3,650.60 | 3,645.00 | 3,645.00 | 0.1K |
| 15:00 | 3,650.18 | 3,659.20 | 3,650.18 | 3,659.20 | 0.0K |
| 15:01 | 3,652.71 | 3,657.50 | 3,652.71 | 3,657.50 | 0.0K |
| 15:02 | 3,659.19 | 3,659.19 | 3,659.19 | 3,659.20 | 0.0K |
| 15:03 | 3,662.04 | 3,662.04 | 3,662.04 | 3,662.04 | 0.0K |
| 15:05 | 3,659.78 | 3,659.78 | 3,645.81 | 3,645.80 | 0.0K |
| 15:07 | 3,645.00 | 3,662.04 | 3,645.00 | 3,662.04 | 0.0K |
| 15:10 | 3,672.26 | 3,672.26 | 3,655.91 | 3,655.90 | 0.0K |
| 15:11 | 3,661.69 | 3,661.69 | 3,661.69 | 3,661.69 | 0.0K |
| 15:12 | 3,648.49 | 3,648.49 | 3,648.49 | 3,648.49 | 0.0K |
| 15:13 | 3,660.23 | 3,660.23 | 3,645.00 | 3,650.20 | 0.0K |
| 15:14 | 3,648.92 | 3,660.23 | 3,648.92 | 3,660.23 | 0.0K |
| 15:15 | 3,653.19 | 3,653.19 | 3,653.19 | 3,653.19 | 0.0K |
| 15:17 | 3,646.33 | 3,646.33 | 3,646.33 | 3,646.33 | 0.0K |
| 15:19 | 3,661.08 | 3,662.32 | 3,661.08 | 3,662.32 | 0.0K |
| 15:20 | 3,653.19 | 3,653.19 | 3,645.01 | 3,645.01 | 0.0K |
| 15:22 | 3,660.79 | 3,662.63 | 3,660.79 | 3,662.63 | 0.0K |
| 15:23 | 3,662.00 | 3,662.64 | 3,662.00 | 3,662.64 | 0.0K |
| 15:27 | 3,660.61 | 3,679.05 | 3,660.61 | 3,669.54 | 0.0K |
| 15:29 | 3,669.54 | 3,676.54 | 3,669.54 | 3,676.54 | 0.0K |
| 15:30 | 3,669.54 | 3,669.54 | 3,669.54 | 3,669.50 | 0.0K |
| 15:31 | 3,669.54 | 3,669.54 | 3,669.54 | 3,669.54 | 0.0K |
| 15:32 | 3,677.49 | 3,679.28 | 3,674.80 | 3,677.50 | 0.0K |
| 15:33 | 3,677.50 | 3,677.50 | 3,677.15 | 3,677.15 | 0.0K |
| 15:34 | 3,677.15 | 3,685.00 | 3,677.15 | 3,685.00 | 0.0K |
| 15:35 | 3,677.15 | 3,677.15 | 3,677.15 | 3,677.15 | 0.0K |
| 15:36 | 3,677.14 | 3,677.14 | 3,669.80 | 3,669.80 | 0.0K |
| 15:37 | 3,674.99 | 3,674.99 | 3,665.85 | 3,665.85 | 0.0K |
| 15:38 | 3,674.98 | 3,674.98 | 3,665.00 | 3,665.00 | 0.0K |
| 15:39 | 3,663.00 | 3,670.19 | 3,663.00 | 3,670.19 | 0.0K |
| 15:40 | 3,676.00 | 3,676.00 | 3,676.00 | 3,676.00 | 0.0K |
| 15:44 | 3,677.79 | 3,677.79 | 3,673.50 | 3,673.50 | 0.0K |
| 15:45 | 3,680.89 | 3,680.89 | 3,673.50 | 3,673.50 | 0.0K |
| 15:46 | 3,680.66 | 3,680.66 | 3,671.68 | 3,671.70 | 0.0K |
| 15:48 | 3,680.35 | 3,680.98 | 3,680.35 | 3,680.36 | 0.0K |
| 15:49 | 3,680.85 | 3,680.85 | 3,680.85 | 3,680.85 | 0.0K |
| 15:50 | 3,677.15 | 3,677.15 | 3,677.15 | 3,677.15 | 0.0K |
| 15:51 | 3,673.50 | 3,673.50 | 3,673.50 | 3,673.50 | 0.0K |
| 15:52 | 3,685.02 | 3,692.73 | 3,685.02 | 3,692.73 | 0.0K |
| 15:53 | 3,696.08 | 3,696.08 | 3,696.08 | 3,696.08 | 0.0K |
| 15:54 | 3,696.54 | 3,696.54 | 3,696.54 | 3,696.54 | 0.0K |
| 15:55 | 3,695.88 | 3,695.88 | 3,690.00 | 3,690.00 | 0.0K |
| 15:56 | 3,686.20 | 3,688.83 | 3,685.00 | 3,688.83 | 0.1K |
| 15:57 | 3,691.58 | 3,697.00 | 3,688.14 | 3,688.14 | 0.0K |
| 15:58 | 3,694.90 | 3,694.90 | 3,694.90 | 3,694.90 | 0.0K |
| 15:59 | 3,688.14 | 3,693.73 | 3,678.00 | 3,678.00 | 0.4K |