4,202.85
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3,547.00 | 3,634.60 | 3,547.00 | 3,634.60 | 18.1K |
| 09:20 | 3,634.60 | 3,634.60 | 3,540.00 | 3,574.90 | 11.4K |
| 09:25 | 3,572.95 | 3,587.00 | 3,520.00 | 3,529.95 | 3.4K |
| 09:30 | 3,534.95 | 3,572.90 | 3,505.00 | 3,572.00 | 3.8K |
| 09:35 | 3,572.00 | 3,600.00 | 3,566.05 | 3,570.00 | 2.7K |
| 09:40 | 3,570.00 | 3,618.00 | 3,542.20 | 3,615.00 | 7.7K |
| 09:45 | 3,602.05 | 3,634.60 | 3,602.05 | 3,615.00 | 27.6K |
| 09:50 | 3,619.85 | 3,634.60 | 3,580.00 | 3,627.05 | 4.3K |
| 09:55 | 3,633.95 | 3,634.60 | 3,627.05 | 3,630.05 | 3.1K |
| 10:00 | 3,634.00 | 3,634.60 | 3,601.05 | 3,601.05 | 2.2K |
| 10:05 | 3,609.95 | 3,618.95 | 3,583.10 | 3,616.95 | 1.8K |
| 10:10 | 3,616.95 | 3,616.95 | 3,590.25 | 3,600.05 | 1.4K |
| 10:15 | 3,609.00 | 3,616.90 | 3,605.00 | 3,606.05 | 0.2K |
| 10:20 | 3,614.75 | 3,614.75 | 3,600.10 | 3,600.40 | 0.8K |
| 10:25 | 3,603.00 | 3,603.00 | 3,580.20 | 3,602.90 | 1.0K |
| 10:30 | 3,602.90 | 3,602.90 | 3,592.15 | 3,596.90 | 0.5K |
| 10:35 | 3,597.20 | 3,599.75 | 3,574.00 | 3,585.05 | 1.0K |
| 10:40 | 3,585.05 | 3,630.00 | 3,585.00 | 3,625.00 | 2.1K |
| 10:45 | 3,625.00 | 3,634.00 | 3,621.05 | 3,632.95 | 1.0K |
| 10:50 | 3,632.95 | 3,634.00 | 3,624.60 | 3,627.05 | 0.5K |
| 10:55 | 3,630.00 | 3,633.00 | 3,620.05 | 3,625.00 | 0.3K |
| 11:00 | 3,625.40 | 3,631.90 | 3,620.05 | 3,623.05 | 0.4K |
| 11:05 | 3,621.20 | 3,630.90 | 3,621.20 | 3,630.90 | 0.3K |
| 11:10 | 3,622.45 | 3,631.00 | 3,619.00 | 3,619.00 | 0.3K |
| 11:15 | 3,616.05 | 3,630.00 | 3,616.05 | 3,620.00 | 0.3K |
| 11:20 | 3,629.70 | 3,629.95 | 3,621.00 | 3,629.65 | 0.1K |
| 11:25 | 3,629.60 | 3,629.95 | 3,621.50 | 3,623.00 | 0.4K |
| 11:30 | 3,621.50 | 3,629.80 | 3,588.00 | 3,606.60 | 1.1K |
| 11:35 | 3,606.50 | 3,606.50 | 3,581.00 | 3,599.00 | 1.1K |
| 11:40 | 3,598.95 | 3,599.00 | 3,586.30 | 3,599.00 | 0.3K |
| 11:45 | 3,599.00 | 3,599.00 | 3,586.00 | 3,590.00 | 0.4K |
| 11:50 | 3,586.65 | 3,589.70 | 3,570.00 | 3,578.00 | 1.5K |
| 11:55 | 3,570.00 | 3,597.00 | 3,561.65 | 3,580.20 | 1.1K |
| 12:00 | 3,593.95 | 3,593.95 | 3,578.05 | 3,582.85 | 0.1K |
| 12:05 | 3,585.00 | 3,589.90 | 3,570.00 | 3,570.00 | 0.3K |
| 12:10 | 3,570.05 | 3,579.95 | 3,570.05 | 3,570.25 | 0.0K |
| 12:15 | 3,579.00 | 3,583.45 | 3,562.05 | 3,562.05 | 0.4K |
| 12:20 | 3,562.05 | 3,571.95 | 3,545.00 | 3,545.00 | 0.9K |
| 12:25 | 3,554.95 | 3,559.00 | 3,545.00 | 3,550.00 | 0.2K |
| 12:30 | 3,548.25 | 3,569.80 | 3,545.00 | 3,568.95 | 0.5K |
| 12:35 | 3,569.90 | 3,572.00 | 3,555.50 | 3,572.00 | 0.3K |
| 12:40 | 3,560.10 | 3,572.00 | 3,560.10 | 3,568.95 | 0.1K |
| 12:45 | 3,568.95 | 3,568.95 | 3,560.10 | 3,566.00 | 0.1K |
| 12:50 | 3,562.05 | 3,570.00 | 3,562.05 | 3,570.00 | 0.2K |
| 12:55 | 3,569.95 | 3,570.00 | 3,568.00 | 3,568.00 | 0.2K |
| 13:00 | 3,569.00 | 3,570.00 | 3,562.20 | 3,569.95 | 0.2K |
| 13:05 | 3,569.95 | 3,570.00 | 3,562.30 | 3,567.95 | 0.2K |
| 13:10 | 3,567.85 | 3,570.00 | 3,562.30 | 3,569.75 | 0.4K |
| 13:15 | 3,569.75 | 3,573.00 | 3,562.25 | 3,573.00 | 2.6K |
| 13:20 | 3,573.00 | 3,573.00 | 3,563.00 | 3,566.05 | 0.8K |
| 13:25 | 3,571.95 | 3,572.00 | 3,567.10 | 3,567.10 | 0.6K |
| 13:30 | 3,572.00 | 3,573.00 | 3,567.10 | 3,572.00 | 0.8K |
| 13:35 | 3,572.00 | 3,574.95 | 3,550.00 | 3,569.00 | 2.8K |
| 13:40 | 3,566.95 | 3,566.95 | 3,534.00 | 3,540.05 | 3.4K |
| 13:45 | 3,541.15 | 3,560.00 | 3,536.60 | 3,549.90 | 0.5K |
| 13:50 | 3,549.75 | 3,549.75 | 3,540.05 | 3,548.90 | 0.3K |
| 13:55 | 3,541.40 | 3,563.00 | 3,541.40 | 3,559.80 | 0.2K |
| 14:00 | 3,559.80 | 3,567.00 | 3,559.75 | 3,566.95 | 0.2K |
| 14:05 | 3,564.00 | 3,565.75 | 3,553.10 | 3,565.75 | 0.3K |
| 14:10 | 3,557.05 | 3,564.85 | 3,557.05 | 3,564.65 | 0.1K |
| 14:15 | 3,565.65 | 3,565.65 | 3,557.30 | 3,564.55 | 0.2K |
| 14:20 | 3,564.50 | 3,565.95 | 3,557.70 | 3,565.95 | 0.5K |
| 14:25 | 3,566.00 | 3,566.00 | 3,547.00 | 3,550.00 | 1.3K |
| 14:30 | 3,558.95 | 3,558.95 | 3,535.30 | 3,541.15 | 1.0K |
| 14:35 | 3,552.80 | 3,556.95 | 3,540.05 | 3,542.20 | 0.3K |
| 14:40 | 3,542.20 | 3,553.60 | 3,539.35 | 3,540.00 | 0.3K |
| 14:45 | 3,540.00 | 3,548.95 | 3,538.05 | 3,546.75 | 0.4K |
| 14:50 | 3,548.80 | 3,548.80 | 3,538.10 | 3,540.00 | 0.4K |
| 14:55 | 3,535.55 | 3,544.60 | 3,535.55 | 3,544.00 | 0.2K |
| 15:00 | 3,539.95 | 3,543.45 | 3,535.05 | 3,542.00 | 1.3K |
| 15:05 | 3,542.00 | 3,548.00 | 3,536.20 | 3,548.00 | 0.7K |
| 15:10 | 3,542.00 | 3,548.00 | 3,534.00 | 3,538.00 | 2.3K |
| 15:15 | 3,541.95 | 3,541.95 | 3,534.00 | 3,536.50 | 0.6K |
| 15:20 | 3,539.35 | 3,539.95 | 3,534.00 | 3,536.50 | 1.0K |
| 15:25 | 3,538.00 | 3,539.80 | 3,534.00 | 3,537.45 | 0.9K |