4,395.60
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,121.90 | 3,125.40 | 3,120.20 | 3,123.90 | 2,780.0K |
| 09:05 | 3,122.00 | 3,127.80 | 3,122.00 | 3,123.50 | 1,039.9K |
| 09:10 | 3,125.00 | 3,125.40 | 3,123.60 | 3,125.10 | 1,348.1K |
| 09:15 | 3,126.60 | 3,129.80 | 3,126.30 | 3,127.60 | 616.7K |
| 09:20 | 3,126.80 | 3,126.80 | 3,125.00 | 3,125.30 | 926.6K |
| 09:25 | 3,125.90 | 3,128.30 | 3,125.90 | 3,127.70 | 532.3K |
| 09:30 | 3,128.20 | 3,132.90 | 3,128.20 | 3,132.90 | 551.7K |
| 09:35 | 3,134.20 | 3,135.80 | 3,133.80 | 3,133.80 | 648.0K |
| 09:40 | 3,133.60 | 3,134.50 | 3,132.90 | 3,133.60 | 947.6K |
| 09:45 | 3,134.30 | 3,134.50 | 3,132.90 | 3,133.20 | 278.7K |
| 09:50 | 3,133.10 | 3,133.10 | 3,130.40 | 3,131.20 | 304.0K |
| 09:55 | 3,131.20 | 3,131.20 | 3,129.10 | 3,131.00 | 324.9K |
| 10:00 | 3,130.10 | 3,132.00 | 3,129.30 | 3,131.90 | 518.1K |
| 10:05 | 3,133.20 | 3,134.60 | 3,133.20 | 3,133.70 | 925.1K |
| 10:10 | 3,133.50 | 3,133.60 | 3,131.50 | 3,133.60 | 324.6K |
| 10:15 | 3,134.00 | 3,135.00 | 3,133.70 | 3,133.90 | 558.9K |
| 10:20 | 3,133.20 | 3,133.90 | 3,131.90 | 3,131.90 | 198.8K |
| 10:25 | 3,130.70 | 3,130.80 | 3,129.10 | 3,130.00 | 368.1K |
| 10:30 | 3,130.50 | 3,130.50 | 3,127.50 | 3,128.50 | 478.5K |
| 10:35 | 3,128.30 | 3,129.20 | 3,128.30 | 3,128.90 | 289.1K |
| 10:40 | 3,129.50 | 3,130.70 | 3,129.50 | 3,130.40 | 376.9K |
| 10:45 | 3,130.20 | 3,132.70 | 3,129.90 | 3,132.60 | 291.3K |
| 10:50 | 3,132.90 | 3,134.30 | 3,132.40 | 3,132.90 | 326.8K |
| 10:55 | 3,133.10 | 3,133.70 | 3,132.10 | 3,132.10 | 250.0K |
| 11:00 | 3,131.80 | 3,132.00 | 3,131.00 | 3,131.00 | 505.7K |
| 11:05 | 3,130.60 | 3,132.00 | 3,130.20 | 3,132.00 | 396.2K |
| 11:10 | 3,131.00 | 3,131.10 | 3,130.70 | 3,131.00 | 294.9K |
| 11:15 | 3,130.90 | 3,131.50 | 3,130.30 | 3,130.30 | 219.7K |
| 11:20 | 3,129.60 | 3,129.60 | 3,128.40 | 3,129.10 | 169.0K |
| 11:25 | 3,129.10 | 3,130.90 | 3,129.10 | 3,130.50 | 341.3K |
| 11:30 | 3,129.90 | 3,130.10 | 3,127.30 | 3,127.30 | 371.6K |
| 11:35 | 3,128.20 | 3,128.30 | 3,127.60 | 3,128.20 | 232.3K |
| 11:40 | 3,128.10 | 3,128.50 | 3,127.70 | 3,128.50 | 337.5K |
| 11:45 | 3,127.10 | 3,127.10 | 3,125.30 | 3,125.60 | 285.9K |
| 11:50 | 3,125.50 | 3,125.50 | 3,124.10 | 3,124.10 | 166.1K |
| 11:55 | 3,123.70 | 3,124.70 | 3,123.60 | 3,124.40 | 91.8K |
| 12:00 | 3,123.60 | 3,123.70 | 3,122.30 | 3,122.30 | 173.9K |
| 12:05 | 3,122.40 | 3,122.70 | 3,121.70 | 3,122.70 | 97.2K |
| 12:10 | 3,123.10 | 3,123.60 | 3,122.90 | 3,122.90 | 123.9K |
| 12:15 | 3,122.60 | 3,122.60 | 3,120.40 | 3,121.20 | 358.0K |
| 12:20 | 3,121.00 | 3,121.00 | 3,120.20 | 3,120.60 | 228.2K |
| 12:25 | 3,120.40 | 3,120.50 | 3,119.00 | 3,119.00 | 812.3K |
| 12:30 | 3,118.90 | 3,120.30 | 3,118.90 | 3,120.20 | 339.6K |
| 12:35 | 3,120.50 | 3,122.00 | 3,120.50 | 3,122.00 | 375.0K |
| 12:40 | 3,121.50 | 3,121.90 | 3,121.50 | 3,121.50 | 155.5K |
| 12:45 | 3,121.00 | 3,121.00 | 3,113.70 | 3,113.70 | 735.7K |
| 12:50 | 3,113.70 | 3,114.20 | 3,113.20 | 3,113.90 | 288.4K |
| 12:55 | 3,113.90 | 3,114.50 | 3,113.90 | 3,114.50 | 208.7K |
| 13:00 | 3,113.70 | 3,113.90 | 3,112.10 | 3,112.10 | 311.6K |
| 13:05 | 3,112.70 | 3,114.30 | 3,112.70 | 3,113.80 | 254.4K |
| 13:10 | 3,114.10 | 3,115.70 | 3,114.10 | 3,115.70 | 205.5K |
| 13:15 | 3,116.90 | 3,117.80 | 3,116.20 | 3,117.80 | 425.8K |
| 13:20 | 3,117.60 | 3,117.60 | 3,115.60 | 3,116.00 | 156.3K |
| 13:25 | 3,116.10 | 3,116.30 | 3,115.70 | 3,115.70 | 207.2K |
| 13:30 | 3,114.00 | 3,116.60 | 3,113.10 | 3,115.90 | 318.0K |
| 13:35 | 3,116.10 | 3,116.10 | 3,114.50 | 3,114.50 | 278.0K |
| 13:40 | 3,113.60 | 3,114.30 | 3,113.30 | 3,113.70 | 137.4K |
| 13:45 | 3,113.30 | 3,113.30 | 3,111.10 | 3,111.10 | 173.7K |
| 13:50 | 3,110.80 | 3,112.30 | 3,110.80 | 3,111.60 | 139.2K |
| 13:55 | 3,111.90 | 3,112.90 | 3,111.90 | 3,112.40 | 152.6K |
| 14:00 | 3,112.30 | 3,112.30 | 3,110.20 | 3,110.70 | 187.1K |
| 14:05 | 3,111.20 | 3,111.20 | 3,109.60 | 3,109.90 | 227.8K |
| 14:10 | 3,110.30 | 3,113.00 | 3,110.30 | 3,113.00 | 338.8K |
| 14:15 | 3,113.20 | 3,113.80 | 3,113.00 | 3,113.40 | 147.7K |
| 14:20 | 3,113.00 | 3,114.40 | 3,113.00 | 3,114.40 | 137.1K |
| 14:25 | 3,114.70 | 3,115.50 | 3,114.20 | 3,115.50 | 142.7K |
| 14:30 | 3,116.00 | 3,119.60 | 3,116.00 | 3,119.60 | 316.5K |
| 14:35 | 3,120.10 | 3,123.60 | 3,120.10 | 3,123.40 | 402.7K |
| 14:40 | 3,122.00 | 3,123.30 | 3,122.00 | 3,122.60 | 245.6K |
| 14:45 | 3,122.90 | 3,126.60 | 3,122.90 | 3,126.60 | 667.0K |
| 14:50 | 3,127.20 | 3,129.30 | 3,127.20 | 3,129.30 | 330.4K |
| 14:55 | 3,129.30 | 3,130.30 | 3,129.30 | 3,129.90 | 234.9K |
| 15:00 | 3,129.60 | 3,129.60 | 3,127.00 | 3,127.20 | 229.0K |
| 15:05 | 3,127.40 | 3,128.20 | 3,127.40 | 3,127.60 | 167.3K |
| 15:10 | 3,127.40 | 3,128.70 | 3,127.10 | 3,128.70 | 175.4K |
| 15:15 | 3,128.70 | 3,128.80 | 3,127.20 | 3,127.70 | 114.9K |
| 15:20 | 3,128.40 | 3,128.60 | 3,127.10 | 3,127.50 | 223.6K |
| 15:25 | 3,127.60 | 3,127.60 | 3,125.70 | 3,125.80 | 198.9K |
| 15:30 | 3,125.10 | 3,125.10 | 3,123.50 | 3,123.50 | 226.2K |
| 15:35 | 3,123.70 | 3,126.50 | 3,123.50 | 3,126.50 | 500.8K |
| 15:40 | 3,127.10 | 3,127.10 | 3,124.60 | 3,124.60 | 523.4K |
| 15:45 | 3,123.90 | 3,123.90 | 3,123.40 | 3,123.70 | 267.6K |
| 15:50 | 3,123.70 | 3,123.70 | 3,121.40 | 3,122.00 | 295.9K |
| 15:55 | 3,122.00 | 3,122.50 | 3,121.30 | 3,121.30 | 205.0K |
| 16:00 | 3,121.20 | 3,122.40 | 3,120.80 | 3,121.40 | 209.4K |
| 16:05 | 3,121.20 | 3,121.20 | 3,120.20 | 3,121.10 | 220.2K |
| 16:10 | 3,121.10 | 3,122.70 | 3,120.50 | 3,122.70 | 259.2K |
| 16:15 | 3,122.80 | 3,124.20 | 3,122.80 | 3,124.20 | 365.5K |
| 16:20 | 3,125.10 | 3,125.50 | 3,124.90 | 3,125.00 | 366.5K |
| 16:25 | 3,124.70 | 3,125.90 | 3,123.90 | 3,125.50 | 447.2K |
| 16:30 | 3,125.20 | 3,126.20 | 3,125.20 | 3,125.80 | 583.4K |
| 16:35 | 3,125.50 | 3,125.50 | 3,124.90 | 3,125.30 | 719.1K |
| 16:40 | 3,125.30 | 3,126.20 | 3,125.30 | 3,126.10 | 249.0K |
| 16:45 | 3,126.20 | 3,126.40 | 3,125.50 | 3,126.40 | 186.8K |
| 16:50 | 3,126.50 | 3,126.90 | 3,125.20 | 3,125.60 | 258.8K |
| 16:55 | 3,125.60 | 3,125.90 | 3,124.70 | 3,124.70 | 309.7K |
| 17:00 | 3,124.60 | 3,126.00 | 3,124.60 | 3,126.00 | 396.8K |
| 17:05 | 3,125.70 | 3,126.00 | 3,124.70 | 3,124.70 | 419.1K |
| 17:10 | 3,125.00 | 3,125.10 | 3,123.20 | 3,123.20 | 245.2K |
| 17:15 | 3,123.20 | 3,123.30 | 3,121.80 | 3,122.00 | 404.0K |
| 17:20 | 3,122.50 | 3,123.40 | 3,122.40 | 3,123.40 | 464.7K |
| 17:25 | 3,123.20 | 3,124.00 | 3,123.10 | 3,123.60 | 797.7K |
| 17:35 | 3,124.90 | 3,124.90 | 3,124.90 | 3,124.90 | 0.0K |