4,202.85
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3,180.00 | 3,273.95 | 3,150.00 | 3,231.00 | 21.5K |
| 09:20 | 3,235.00 | 3,274.00 | 3,231.15 | 3,250.05 | 6.2K |
| 09:25 | 3,256.05 | 3,265.00 | 3,252.35 | 3,259.90 | 1.9K |
| 09:30 | 3,255.15 | 3,260.00 | 3,255.10 | 3,258.90 | 1.4K |
| 09:35 | 3,258.90 | 3,260.00 | 3,232.25 | 3,235.20 | 3.4K |
| 09:40 | 3,247.95 | 3,247.95 | 3,215.10 | 3,234.00 | 1.6K |
| 09:45 | 3,234.00 | 3,239.70 | 3,206.05 | 3,239.70 | 6.9K |
| 09:50 | 3,238.90 | 3,250.00 | 3,229.85 | 3,229.85 | 4.5K |
| 09:55 | 3,229.90 | 3,246.85 | 3,211.30 | 3,233.00 | 4.0K |
| 10:00 | 3,227.00 | 3,240.00 | 3,220.25 | 3,239.70 | 1.3K |
| 10:05 | 3,240.00 | 3,255.00 | 3,240.00 | 3,255.00 | 3.0K |
| 10:10 | 3,255.00 | 3,255.00 | 3,250.05 | 3,254.00 | 0.5K |
| 10:15 | 3,253.95 | 3,255.00 | 3,250.00 | 3,254.00 | 0.4K |
| 10:20 | 3,254.00 | 3,254.85 | 3,250.00 | 3,251.50 | 0.9K |
| 10:25 | 3,253.60 | 3,255.00 | 3,250.00 | 3,252.00 | 0.7K |
| 10:30 | 3,252.00 | 3,252.80 | 3,233.00 | 3,234.10 | 4.8K |
| 10:35 | 3,234.10 | 3,255.00 | 3,234.10 | 3,255.00 | 1.0K |
| 10:40 | 3,255.00 | 3,260.00 | 3,250.25 | 3,252.30 | 0.6K |
| 10:45 | 3,255.00 | 3,258.65 | 3,250.40 | 3,256.95 | 0.4K |
| 10:50 | 3,256.95 | 3,257.90 | 3,250.00 | 3,256.00 | 1.3K |
| 10:55 | 3,252.45 | 3,270.00 | 3,252.45 | 3,265.00 | 3.9K |
| 11:00 | 3,270.00 | 3,275.00 | 3,262.25 | 3,275.00 | 2.2K |
| 11:05 | 3,275.00 | 3,275.00 | 3,256.15 | 3,260.05 | 0.7K |
| 11:10 | 3,260.05 | 3,270.00 | 3,260.05 | 3,269.80 | 0.5K |
| 11:15 | 3,269.95 | 3,269.95 | 3,262.95 | 3,267.95 | 0.5K |
| 11:20 | 3,266.95 | 3,269.90 | 3,263.55 | 3,265.05 | 0.6K |
| 11:25 | 3,265.05 | 3,269.90 | 3,263.70 | 3,266.95 | 0.6K |
| 11:30 | 3,267.00 | 3,290.00 | 3,267.00 | 3,288.00 | 2.4K |
| 11:35 | 3,286.00 | 3,290.00 | 3,280.00 | 3,280.00 | 0.7K |
| 11:40 | 3,285.00 | 3,304.20 | 3,281.10 | 3,304.20 | 6.4K |
| 11:45 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.3K |
| 11:50 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.5K |
| 11:55 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.3K |
| 12:00 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.1K |
| 12:05 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.1K |
| 12:10 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 3.3K |
| 12:15 | 3,304.20 | 3,304.20 | 3,050.00 | 3,180.00 | 26.1K |
| 12:20 | 3,200.00 | 3,267.00 | 3,167.00 | 3,250.00 | 11.1K |
| 12:25 | 3,250.00 | 3,260.00 | 3,235.00 | 3,255.00 | 0.9K |
| 12:30 | 3,255.00 | 3,260.00 | 3,240.60 | 3,260.00 | 0.4K |
| 12:35 | 3,267.00 | 3,283.45 | 3,263.50 | 3,281.40 | 0.6K |
| 12:40 | 3,280.00 | 3,280.00 | 3,261.30 | 3,274.90 | 0.5K |
| 12:45 | 3,270.35 | 3,279.45 | 3,270.30 | 3,279.45 | 0.5K |
| 12:50 | 3,271.15 | 3,285.00 | 3,271.15 | 3,282.60 | 0.8K |
| 12:55 | 3,285.50 | 3,295.00 | 3,285.50 | 3,294.95 | 1.6K |
| 13:00 | 3,294.95 | 3,295.00 | 3,271.10 | 3,295.00 | 0.9K |
| 13:05 | 3,286.10 | 3,300.00 | 3,286.10 | 3,300.00 | 0.8K |
| 13:10 | 3,300.00 | 3,304.20 | 3,297.00 | 3,304.20 | 1.1K |
| 13:15 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.2K |
| 13:20 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 3.1K |
| 13:25 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 13:30 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 13:35 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 13:40 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.2K |
| 13:45 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.1K |
| 13:50 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.1K |
| 13:55 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 14:00 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 14:05 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 14:10 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.1K |
| 14:15 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 14:20 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.3K |
| 14:25 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 14:30 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 14:35 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 14:45 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 14:50 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 14:55 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 15:00 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.1K |
| 15:05 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.1K |
| 15:10 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 15:15 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.1K |
| 15:20 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |
| 15:25 | 3,304.20 | 3,304.20 | 3,304.20 | 3,304.20 | 0.0K |