8,105.40
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,270.60 | 3,377.30 | 3,270.60 | 3,367.00 | 3,127.2K |
| 09:05 | 3,360.50 | 3,371.00 | 3,318.60 | 3,371.00 | 739.0K |
| 09:10 | 3,363.50 | 3,399.30 | 3,363.50 | 3,399.30 | 873.5K |
| 09:15 | 3,387.70 | 3,407.50 | 3,386.50 | 3,392.30 | 792.1K |
| 09:20 | 3,389.80 | 3,413.10 | 3,381.80 | 3,381.80 | 544.5K |
| 09:25 | 3,383.10 | 3,383.10 | 3,344.00 | 3,348.20 | 726.8K |
| 09:30 | 3,356.10 | 3,367.10 | 3,346.50 | 3,367.10 | 515.4K |
| 09:35 | 3,365.70 | 3,394.30 | 3,365.70 | 3,393.90 | 577.7K |
| 09:40 | 3,403.60 | 3,403.60 | 3,392.40 | 3,393.50 | 650.6K |
| 09:45 | 3,388.30 | 3,398.10 | 3,383.70 | 3,398.10 | 391.9K |
| 09:50 | 3,393.90 | 3,424.20 | 3,393.30 | 3,422.20 | 847.0K |
| 09:55 | 3,417.20 | 3,425.40 | 3,409.70 | 3,419.90 | 696.9K |
| 10:00 | 3,431.00 | 3,451.70 | 3,420.40 | 3,441.20 | 1,249.6K |
| 10:05 | 3,440.00 | 3,465.70 | 3,440.00 | 3,465.70 | 924.6K |
| 10:10 | 3,456.50 | 3,466.10 | 3,450.00 | 3,462.50 | 550.8K |
| 10:15 | 3,457.80 | 3,461.20 | 3,454.20 | 3,461.20 | 310.3K |
| 10:20 | 3,466.80 | 3,471.00 | 3,441.90 | 3,442.40 | 579.8K |
| 10:25 | 3,440.70 | 3,472.70 | 3,436.50 | 3,469.80 | 1,194.5K |
| 10:30 | 3,491.00 | 3,503.90 | 3,486.90 | 3,497.20 | 756.7K |
| 10:35 | 3,500.20 | 3,503.90 | 3,495.90 | 3,502.10 | 646.2K |
| 10:40 | 3,503.00 | 3,537.40 | 3,503.00 | 3,533.20 | 664.4K |
| 10:45 | 3,535.80 | 3,539.00 | 3,527.90 | 3,529.90 | 585.2K |
| 10:50 | 3,527.90 | 3,534.60 | 3,513.00 | 3,513.00 | 365.8K |
| 10:55 | 3,516.80 | 3,527.00 | 3,515.00 | 3,515.00 | 1,215.0K |
| 11:00 | 3,522.30 | 3,523.70 | 3,509.20 | 3,509.30 | 508.5K |
| 11:05 | 3,507.80 | 3,507.80 | 3,466.60 | 3,468.50 | 814.2K |
| 11:10 | 3,470.90 | 3,483.70 | 3,466.60 | 3,483.70 | 757.7K |
| 11:15 | 3,485.70 | 3,493.10 | 3,483.70 | 3,489.60 | 389.0K |
| 11:20 | 3,489.40 | 3,527.50 | 3,489.20 | 3,526.50 | 629.5K |
| 11:25 | 3,532.00 | 3,532.00 | 3,521.60 | 3,527.00 | 380.9K |
| 11:30 | 3,524.00 | 3,524.00 | 3,503.70 | 3,503.70 | 311.6K |
| 11:35 | 3,504.00 | 3,504.30 | 3,494.60 | 3,503.40 | 244.3K |
| 11:40 | 3,502.50 | 3,502.50 | 3,484.50 | 3,484.50 | 306.7K |
| 11:45 | 3,478.50 | 3,478.50 | 3,463.20 | 3,466.80 | 420.8K |
| 11:50 | 3,472.70 | 3,501.90 | 3,472.70 | 3,501.90 | 371.3K |
| 11:55 | 3,498.50 | 3,505.80 | 3,492.10 | 3,501.40 | 263.1K |
| 12:00 | 3,495.50 | 3,504.00 | 3,487.60 | 3,501.90 | 264.3K |
| 12:05 | 3,502.60 | 3,510.30 | 3,500.50 | 3,510.30 | 301.5K |
| 12:10 | 3,507.70 | 3,518.00 | 3,506.00 | 3,518.00 | 472.7K |
| 12:15 | 3,514.90 | 3,519.40 | 3,513.10 | 3,518.60 | 533.7K |
| 12:20 | 3,523.70 | 3,524.20 | 3,509.60 | 3,510.80 | 552.9K |
| 12:25 | 3,507.90 | 3,513.70 | 3,497.50 | 3,498.80 | 252.0K |
| 12:30 | 3,495.80 | 3,495.80 | 3,474.70 | 3,477.50 | 407.3K |
| 12:35 | 3,477.60 | 3,480.70 | 3,474.80 | 3,474.80 | 453.3K |
| 12:40 | 3,475.40 | 3,475.40 | 3,454.90 | 3,456.50 | 485.5K |
| 12:45 | 3,458.70 | 3,468.40 | 3,458.60 | 3,463.60 | 376.2K |
| 12:50 | 3,449.30 | 3,453.90 | 3,445.90 | 3,445.90 | 396.9K |
| 12:55 | 3,446.30 | 3,450.80 | 3,445.90 | 3,446.30 | 232.6K |
| 13:00 | 3,441.20 | 3,449.50 | 3,441.20 | 3,449.50 | 209.0K |
| 13:05 | 3,447.60 | 3,447.60 | 3,437.70 | 3,445.80 | 360.4K |
| 13:10 | 3,445.10 | 3,445.60 | 3,431.80 | 3,439.10 | 349.5K |
| 13:15 | 3,439.60 | 3,443.40 | 3,437.40 | 3,437.40 | 250.4K |
| 13:20 | 3,440.80 | 3,453.00 | 3,440.80 | 3,453.00 | 277.4K |
| 13:25 | 3,472.10 | 3,472.10 | 3,460.60 | 3,460.60 | 311.0K |
| 13:30 | 3,455.00 | 3,456.10 | 3,442.90 | 3,442.90 | 308.0K |
| 13:35 | 3,444.50 | 3,453.50 | 3,443.90 | 3,453.50 | 251.3K |
| 13:40 | 3,453.60 | 3,456.80 | 3,451.90 | 3,453.50 | 153.7K |
| 13:45 | 3,451.20 | 3,456.50 | 3,450.60 | 3,456.50 | 322.9K |
| 13:50 | 3,457.30 | 3,457.30 | 3,446.50 | 3,451.00 | 280.0K |
| 13:55 | 3,451.30 | 3,460.90 | 3,451.30 | 3,458.10 | 262.4K |
| 14:00 | 3,457.40 | 3,476.10 | 3,457.40 | 3,469.40 | 845.7K |
| 14:05 | 3,468.70 | 3,472.10 | 3,461.30 | 3,461.50 | 233.3K |
| 14:10 | 3,463.10 | 3,467.70 | 3,462.30 | 3,467.70 | 182.6K |
| 14:15 | 3,468.10 | 3,487.80 | 3,468.10 | 3,483.50 | 207.2K |
| 14:20 | 3,482.90 | 3,482.90 | 3,470.00 | 3,470.60 | 209.3K |
| 14:25 | 3,473.40 | 3,474.70 | 3,470.80 | 3,474.70 | 140.7K |
| 14:30 | 3,486.40 | 3,492.40 | 3,477.00 | 3,492.40 | 490.6K |
| 14:35 | 3,501.80 | 3,513.70 | 3,501.80 | 3,506.50 | 411.6K |
| 14:40 | 3,506.00 | 3,506.40 | 3,497.50 | 3,506.40 | 343.2K |
| 14:45 | 3,504.20 | 3,506.80 | 3,499.60 | 3,500.90 | 356.9K |
| 14:50 | 3,502.20 | 3,502.20 | 3,486.30 | 3,491.50 | 324.0K |
| 14:55 | 3,490.30 | 3,490.30 | 3,451.30 | 3,451.30 | 302.1K |
| 15:00 | 3,450.30 | 3,466.40 | 3,450.10 | 3,463.00 | 316.3K |
| 15:05 | 3,461.70 | 3,467.60 | 3,459.80 | 3,459.80 | 217.1K |
| 15:10 | 3,456.10 | 3,456.40 | 3,442.10 | 3,450.90 | 308.0K |
| 15:15 | 3,453.40 | 3,454.20 | 3,439.10 | 3,439.30 | 428.2K |
| 15:20 | 3,436.50 | 3,459.30 | 3,436.50 | 3,459.30 | 230.7K |
| 15:25 | 3,463.20 | 3,463.20 | 3,447.80 | 3,455.20 | 258.2K |
| 15:30 | 3,442.00 | 3,448.00 | 3,431.20 | 3,448.00 | 800.1K |
| 15:35 | 3,442.50 | 3,443.50 | 3,433.30 | 3,438.70 | 547.4K |
| 15:40 | 3,437.70 | 3,439.80 | 3,432.00 | 3,434.10 | 304.6K |
| 15:45 | 3,438.70 | 3,438.70 | 3,426.30 | 3,426.30 | 344.6K |
| 15:50 | 3,423.90 | 3,429.50 | 3,420.90 | 3,428.70 | 441.1K |
| 15:55 | 3,432.20 | 3,454.60 | 3,432.20 | 3,440.80 | 379.5K |
| 16:00 | 3,446.00 | 3,469.50 | 3,446.00 | 3,469.40 | 543.1K |
| 16:05 | 3,470.60 | 3,490.80 | 3,470.60 | 3,480.40 | 853.8K |
| 16:10 | 3,482.80 | 3,500.50 | 3,482.80 | 3,488.40 | 318.9K |
| 16:15 | 3,480.50 | 3,480.50 | 3,448.20 | 3,448.20 | 489.3K |
| 16:20 | 3,452.50 | 3,452.50 | 3,446.30 | 3,447.20 | 360.1K |
| 16:25 | 3,449.10 | 3,449.10 | 3,444.20 | 3,447.20 | 439.3K |
| 16:30 | 3,447.20 | 3,454.90 | 3,445.00 | 3,445.00 | 519.3K |
| 16:35 | 3,439.40 | 3,439.40 | 3,428.40 | 3,431.30 | 726.3K |
| 16:40 | 3,433.10 | 3,436.70 | 3,428.40 | 3,434.30 | 468.4K |
| 16:45 | 3,432.50 | 3,439.40 | 3,432.50 | 3,438.00 | 679.8K |
| 16:50 | 3,432.50 | 3,434.80 | 3,365.70 | 3,377.40 | 3,395.3K |
| 16:55 | 3,386.30 | 3,435.80 | 3,384.10 | 3,384.10 | 955.6K |
| 17:00 | 3,390.90 | 3,402.60 | 3,381.20 | 3,400.30 | 779.5K |
| 17:05 | 3,405.40 | 3,422.10 | 3,405.40 | 3,422.10 | 423.4K |
| 17:10 | 3,423.70 | 3,436.50 | 3,418.00 | 3,422.50 | 710.6K |
| 17:15 | 3,426.30 | 3,426.30 | 3,305.40 | 3,341.60 | 4,068.5K |
| 17:20 | 3,332.50 | 3,341.40 | 3,311.80 | 3,324.40 | 1,131.7K |
| 17:25 | 3,329.90 | 3,363.60 | 3,329.50 | 3,360.50 | 1,253.8K |
| 17:35 | 3,307.20 | 3,307.20 | 3,307.20 | 3,307.20 | 0.0K |