4,202.85
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3,868.95 | 3,915.00 | 3,763.10 | 3,875.00 | 3.2K |
| 09:20 | 3,878.25 | 3,914.00 | 3,861.05 | 3,898.95 | 0.8K |
| 09:25 | 3,873.45 | 3,898.95 | 3,872.00 | 3,885.95 | 0.6K |
| 09:30 | 3,885.65 | 3,908.00 | 3,880.75 | 3,907.95 | 0.5K |
| 09:35 | 3,893.35 | 3,907.00 | 3,893.35 | 3,899.05 | 0.6K |
| 09:40 | 3,903.45 | 3,908.00 | 3,885.25 | 3,908.00 | 0.4K |
| 09:45 | 3,908.00 | 3,908.00 | 3,890.00 | 3,890.85 | 0.4K |
| 09:50 | 3,900.95 | 3,900.95 | 3,859.00 | 3,864.90 | 0.5K |
| 09:55 | 3,864.30 | 3,887.05 | 3,864.30 | 3,868.10 | 0.2K |
| 10:00 | 3,870.05 | 3,883.75 | 3,870.05 | 3,875.00 | 0.1K |
| 10:05 | 3,871.35 | 3,891.65 | 3,871.35 | 3,891.65 | 0.2K |
| 10:10 | 3,891.65 | 3,905.90 | 3,890.00 | 3,904.95 | 0.7K |
| 10:15 | 3,905.00 | 3,909.95 | 3,893.00 | 3,893.00 | 0.7K |
| 10:20 | 3,894.00 | 3,905.00 | 3,894.00 | 3,900.00 | 0.1K |
| 10:25 | 3,900.00 | 3,910.00 | 3,899.80 | 3,900.00 | 0.5K |
| 10:30 | 3,900.00 | 3,900.00 | 3,893.00 | 3,893.00 | 0.3K |
| 10:35 | 3,893.00 | 3,900.00 | 3,893.00 | 3,899.95 | 0.1K |
| 10:40 | 3,899.00 | 3,900.00 | 3,893.00 | 3,900.00 | 0.2K |
| 10:45 | 3,900.00 | 3,908.65 | 3,896.55 | 3,900.00 | 0.1K |
| 10:50 | 3,900.00 | 3,910.00 | 3,900.00 | 3,910.00 | 0.1K |
| 10:55 | 3,901.00 | 3,910.00 | 3,901.00 | 3,910.00 | 0.2K |
| 11:00 | 3,906.00 | 3,910.00 | 3,893.00 | 3,909.75 | 0.8K |
| 11:05 | 3,910.00 | 3,940.00 | 3,910.00 | 3,939.95 | 1.3K |
| 11:10 | 3,935.00 | 3,940.00 | 3,925.00 | 3,926.55 | 0.2K |
| 11:15 | 3,926.00 | 3,929.75 | 3,915.65 | 3,924.85 | 0.3K |
| 11:20 | 3,918.00 | 3,929.00 | 3,915.05 | 3,925.00 | 0.5K |
| 11:25 | 3,929.00 | 3,929.00 | 3,917.25 | 3,925.00 | 0.2K |
| 11:30 | 3,925.00 | 3,925.00 | 3,921.05 | 3,921.05 | 0.1K |
| 11:35 | 3,921.05 | 3,921.50 | 3,921.05 | 3,921.50 | 0.1K |
| 11:40 | 3,921.50 | 3,923.00 | 3,921.50 | 3,923.00 | 0.0K |
| 11:45 | 3,923.00 | 3,925.00 | 3,920.00 | 3,924.95 | 0.1K |
| 11:50 | 3,923.95 | 3,923.95 | 3,915.00 | 3,917.95 | 0.1K |
| 11:55 | 3,914.95 | 3,914.95 | 3,900.10 | 3,901.95 | 0.0K |
| 12:00 | 3,902.05 | 3,910.00 | 3,900.00 | 3,900.00 | 0.1K |
| 12:05 | 3,899.20 | 3,904.95 | 3,875.00 | 3,889.65 | 0.3K |
| 12:10 | 3,872.00 | 3,889.65 | 3,868.15 | 3,870.00 | 0.2K |
| 12:15 | 3,865.10 | 3,879.75 | 3,863.00 | 3,879.60 | 0.2K |
| 12:20 | 3,879.60 | 3,893.10 | 3,879.60 | 3,893.05 | 0.2K |
| 12:25 | 3,865.30 | 3,875.00 | 3,865.30 | 3,875.00 | 0.1K |
| 12:30 | 3,865.50 | 3,874.95 | 3,863.00 | 3,869.95 | 0.1K |
| 12:35 | 3,861.15 | 3,869.95 | 3,859.00 | 3,859.85 | 0.3K |
| 12:40 | 3,859.00 | 3,859.00 | 3,852.40 | 3,852.40 | 0.2K |
| 12:45 | 3,852.40 | 3,860.00 | 3,850.00 | 3,860.00 | 0.9K |
| 12:50 | 3,869.50 | 3,873.95 | 3,869.50 | 3,870.00 | 0.1K |
| 12:55 | 3,870.05 | 3,870.05 | 3,860.00 | 3,860.00 | 0.1K |
| 13:00 | 3,860.00 | 3,867.80 | 3,854.05 | 3,856.15 | 0.1K |
| 13:05 | 3,867.80 | 3,867.80 | 3,854.05 | 3,865.00 | 0.1K |
| 13:10 | 3,865.00 | 3,867.80 | 3,855.00 | 3,858.00 | 0.1K |
| 13:15 | 3,854.05 | 3,861.75 | 3,850.40 | 3,850.45 | 0.2K |
| 13:20 | 3,850.50 | 3,854.95 | 3,850.35 | 3,850.55 | 0.1K |
| 13:25 | 3,850.60 | 3,855.00 | 3,850.00 | 3,855.00 | 0.7K |
| 13:30 | 3,850.70 | 3,854.95 | 3,850.50 | 3,850.50 | 0.1K |
| 13:35 | 3,854.95 | 3,859.95 | 3,854.95 | 3,859.95 | 0.1K |
| 13:40 | 3,852.05 | 3,866.95 | 3,852.05 | 3,864.75 | 0.0K |
| 13:45 | 3,852.05 | 3,863.00 | 3,851.20 | 3,851.20 | 0.1K |
| 13:50 | 3,851.05 | 3,859.95 | 3,851.05 | 3,857.95 | 0.1K |
| 13:55 | 3,851.50 | 3,861.60 | 3,851.50 | 3,852.70 | 0.2K |
| 14:00 | 3,855.00 | 3,861.00 | 3,855.00 | 3,857.00 | 0.1K |
| 14:05 | 3,859.85 | 3,859.85 | 3,853.65 | 3,853.65 | 0.1K |
| 14:10 | 3,859.85 | 3,859.85 | 3,856.80 | 3,856.80 | 0.0K |
| 14:15 | 3,859.80 | 3,859.80 | 3,854.00 | 3,854.00 | 0.1K |
| 14:20 | 3,853.10 | 3,858.95 | 3,852.95 | 3,858.95 | 0.2K |
| 14:25 | 3,858.95 | 3,859.85 | 3,854.40 | 3,859.85 | 0.1K |
| 14:30 | 3,859.85 | 3,859.85 | 3,850.05 | 3,850.05 | 0.7K |
| 14:35 | 3,850.20 | 3,854.95 | 3,850.00 | 3,850.00 | 0.2K |
| 14:40 | 3,854.90 | 3,854.90 | 3,850.00 | 3,853.95 | 0.1K |
| 14:45 | 3,850.00 | 3,854.80 | 3,850.00 | 3,854.80 | 0.5K |
| 14:50 | 3,854.80 | 3,854.95 | 3,850.55 | 3,854.95 | 0.2K |
| 14:55 | 3,854.90 | 3,858.00 | 3,850.05 | 3,858.00 | 0.1K |
| 15:00 | 3,850.15 | 3,859.90 | 3,850.00 | 3,855.00 | 0.8K |
| 15:05 | 3,855.00 | 3,855.00 | 3,850.00 | 3,850.00 | 0.4K |
| 15:10 | 3,850.00 | 3,855.00 | 3,850.00 | 3,854.95 | 0.2K |
| 15:15 | 3,854.95 | 3,854.95 | 3,850.00 | 3,854.95 | 0.5K |
| 15:20 | 3,850.00 | 3,855.00 | 3,850.00 | 3,855.00 | 0.2K |
| 15:25 | 3,855.00 | 3,865.00 | 3,851.00 | 3,853.45 | 0.5K |