4,395.60
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,159.20 | 3,159.20 | 3,142.80 | 3,142.80 | 6,143.4K |
| 09:05 | 3,142.70 | 3,142.70 | 3,140.30 | 3,140.30 | 2,348.2K |
| 09:10 | 3,138.90 | 3,140.10 | 3,137.30 | 3,139.30 | 1,745.4K |
| 09:15 | 3,139.30 | 3,140.50 | 3,137.60 | 3,138.40 | 2,035.1K |
| 09:20 | 3,139.80 | 3,140.00 | 3,135.80 | 3,136.00 | 2,066.3K |
| 09:25 | 3,135.90 | 3,140.40 | 3,135.90 | 3,140.00 | 1,288.2K |
| 09:30 | 3,139.70 | 3,143.80 | 3,139.70 | 3,143.40 | 1,093.7K |
| 09:35 | 3,144.70 | 3,145.20 | 3,141.40 | 3,141.40 | 1,388.5K |
| 09:40 | 3,142.10 | 3,142.40 | 3,138.90 | 3,138.90 | 1,000.1K |
| 09:45 | 3,138.50 | 3,141.10 | 3,138.20 | 3,141.10 | 815.9K |
| 09:50 | 3,142.20 | 3,145.40 | 3,142.20 | 3,144.80 | 584.1K |
| 09:55 | 3,145.30 | 3,145.30 | 3,143.80 | 3,145.20 | 708.4K |
| 10:00 | 3,145.10 | 3,146.50 | 3,144.30 | 3,146.50 | 766.0K |
| 10:05 | 3,146.80 | 3,148.60 | 3,146.70 | 3,147.20 | 920.4K |
| 10:10 | 3,147.60 | 3,149.10 | 3,147.00 | 3,148.80 | 730.5K |
| 10:15 | 3,147.50 | 3,147.60 | 3,145.60 | 3,145.80 | 350.1K |
| 10:20 | 3,142.00 | 3,143.60 | 3,142.00 | 3,142.60 | 752.1K |
| 10:25 | 3,142.60 | 3,142.60 | 3,138.40 | 3,138.90 | 634.8K |
| 10:30 | 3,138.40 | 3,138.50 | 3,136.00 | 3,136.00 | 809.0K |
| 10:35 | 3,135.90 | 3,135.90 | 3,128.10 | 3,128.10 | 998.7K |
| 10:40 | 3,127.30 | 3,127.30 | 3,119.90 | 3,119.90 | 2,748.5K |
| 10:45 | 3,119.80 | 3,120.20 | 3,117.00 | 3,118.10 | 1,127.2K |
| 10:50 | 3,117.00 | 3,117.70 | 3,114.30 | 3,117.10 | 1,267.8K |
| 10:55 | 3,117.80 | 3,119.30 | 3,117.50 | 3,119.30 | 520.6K |
| 11:00 | 3,120.30 | 3,122.50 | 3,120.30 | 3,122.50 | 717.8K |
| 11:05 | 3,121.60 | 3,121.60 | 3,119.30 | 3,119.30 | 860.2K |
| 11:10 | 3,120.00 | 3,123.20 | 3,118.40 | 3,123.20 | 656.6K |
| 11:15 | 3,123.00 | 3,124.90 | 3,123.00 | 3,124.90 | 353.0K |
| 11:20 | 3,124.80 | 3,125.20 | 3,124.60 | 3,125.10 | 491.8K |
| 11:25 | 3,125.20 | 3,125.70 | 3,124.60 | 3,125.10 | 376.4K |
| 11:30 | 3,125.60 | 3,127.10 | 3,125.60 | 3,127.00 | 638.4K |
| 11:35 | 3,126.80 | 3,127.50 | 3,126.00 | 3,126.00 | 734.6K |
| 11:40 | 3,126.30 | 3,126.40 | 3,123.70 | 3,125.90 | 1,037.8K |
| 11:45 | 3,126.10 | 3,126.10 | 3,124.30 | 3,124.50 | 639.0K |
| 11:50 | 3,123.30 | 3,123.30 | 3,119.30 | 3,120.90 | 976.6K |
| 11:55 | 3,121.10 | 3,121.70 | 3,120.80 | 3,120.80 | 432.8K |
| 12:00 | 3,121.20 | 3,121.30 | 3,117.80 | 3,118.00 | 867.1K |
| 12:05 | 3,118.40 | 3,121.20 | 3,118.40 | 3,121.20 | 400.5K |
| 12:10 | 3,119.70 | 3,119.80 | 3,118.20 | 3,118.90 | 1,005.2K |
| 12:15 | 3,119.20 | 3,119.90 | 3,118.70 | 3,118.70 | 761.5K |
| 12:20 | 3,118.80 | 3,120.40 | 3,118.80 | 3,120.40 | 393.7K |
| 12:25 | 3,120.20 | 3,120.20 | 3,117.70 | 3,117.70 | 517.1K |
| 12:30 | 3,117.40 | 3,117.50 | 3,113.50 | 3,113.50 | 996.1K |
| 12:35 | 3,113.60 | 3,113.60 | 3,113.00 | 3,113.00 | 460.2K |
| 12:40 | 3,111.50 | 3,111.50 | 3,110.60 | 3,111.40 | 1,153.1K |
| 12:45 | 3,111.40 | 3,111.60 | 3,107.20 | 3,107.20 | 752.7K |
| 12:50 | 3,105.80 | 3,107.30 | 3,105.60 | 3,105.80 | 994.4K |
| 12:55 | 3,105.70 | 3,108.20 | 3,105.70 | 3,108.10 | 566.6K |
| 13:00 | 3,107.40 | 3,108.60 | 3,106.30 | 3,106.70 | 606.0K |
| 13:05 | 3,106.40 | 3,109.40 | 3,106.00 | 3,109.00 | 1,116.4K |
| 13:10 | 3,108.60 | 3,108.60 | 3,107.20 | 3,107.60 | 826.7K |
| 13:15 | 3,107.80 | 3,109.30 | 3,107.80 | 3,109.30 | 604.2K |
| 13:20 | 3,108.80 | 3,109.10 | 3,108.20 | 3,108.20 | 772.3K |
| 13:25 | 3,107.90 | 3,110.10 | 3,107.90 | 3,109.00 | 746.7K |
| 13:30 | 3,109.40 | 3,112.00 | 3,109.40 | 3,112.00 | 512.3K |
| 13:35 | 3,112.10 | 3,115.90 | 3,112.10 | 3,115.70 | 721.1K |
| 13:40 | 3,116.20 | 3,117.20 | 3,115.50 | 3,117.20 | 799.5K |
| 13:45 | 3,117.30 | 3,117.50 | 3,116.00 | 3,116.00 | 660.2K |
| 13:50 | 3,116.50 | 3,116.60 | 3,115.20 | 3,115.20 | 720.7K |
| 13:55 | 3,115.70 | 3,116.20 | 3,115.50 | 3,115.80 | 628.8K |
| 14:00 | 3,115.30 | 3,116.00 | 3,113.90 | 3,115.10 | 425.7K |
| 14:05 | 3,114.50 | 3,116.10 | 3,114.50 | 3,116.10 | 363.1K |
| 14:10 | 3,116.10 | 3,116.10 | 3,115.30 | 3,115.40 | 642.8K |
| 14:15 | 3,115.30 | 3,115.30 | 3,111.80 | 3,112.20 | 711.9K |
| 14:20 | 3,112.50 | 3,113.20 | 3,112.40 | 3,112.40 | 349.2K |
| 14:25 | 3,112.20 | 3,112.20 | 3,110.80 | 3,110.90 | 463.2K |
| 14:30 | 3,108.00 | 3,108.00 | 3,105.40 | 3,106.10 | 971.0K |
| 14:35 | 3,105.70 | 3,108.80 | 3,105.00 | 3,108.30 | 437.0K |
| 14:40 | 3,108.30 | 3,108.50 | 3,106.80 | 3,107.00 | 426.3K |
| 14:45 | 3,106.20 | 3,106.20 | 3,104.50 | 3,104.60 | 725.4K |
| 14:50 | 3,104.60 | 3,104.90 | 3,103.70 | 3,104.00 | 581.9K |
| 14:55 | 3,102.90 | 3,104.30 | 3,102.40 | 3,103.90 | 643.5K |
| 15:00 | 3,102.90 | 3,102.90 | 3,097.80 | 3,097.80 | 859.3K |
| 15:05 | 3,097.90 | 3,099.10 | 3,097.00 | 3,097.20 | 1,341.5K |
| 15:10 | 3,096.40 | 3,098.60 | 3,095.40 | 3,098.60 | 833.0K |
| 15:15 | 3,098.50 | 3,102.00 | 3,098.50 | 3,102.00 | 597.3K |
| 15:20 | 3,101.20 | 3,101.20 | 3,095.40 | 3,095.40 | 813.3K |
| 15:25 | 3,094.80 | 3,095.10 | 3,093.80 | 3,094.60 | 690.7K |
| 15:30 | 3,095.20 | 3,095.20 | 3,092.60 | 3,094.20 | 1,193.8K |
| 15:35 | 3,093.80 | 3,098.10 | 3,093.80 | 3,098.10 | 792.4K |
| 15:40 | 3,097.80 | 3,097.80 | 3,095.70 | 3,097.00 | 688.5K |
| 15:45 | 3,096.90 | 3,097.70 | 3,094.40 | 3,094.40 | 684.9K |
| 15:50 | 3,093.80 | 3,093.80 | 3,088.40 | 3,088.40 | 1,679.3K |
| 15:55 | 3,087.90 | 3,087.90 | 3,084.90 | 3,087.00 | 1,201.9K |
| 16:00 | 3,085.60 | 3,087.60 | 3,083.80 | 3,087.40 | 1,164.1K |
| 16:05 | 3,086.60 | 3,086.80 | 3,085.00 | 3,085.00 | 1,822.3K |
| 16:10 | 3,085.60 | 3,089.20 | 3,085.60 | 3,088.00 | 980.8K |
| 16:15 | 3,087.30 | 3,089.50 | 3,086.80 | 3,087.90 | 931.6K |
| 16:20 | 3,089.30 | 3,091.20 | 3,089.30 | 3,091.00 | 599.9K |
| 16:25 | 3,090.00 | 3,094.40 | 3,090.00 | 3,094.00 | 773.6K |
| 16:30 | 3,093.30 | 3,094.30 | 3,093.00 | 3,094.10 | 507.5K |
| 16:35 | 3,094.00 | 3,095.70 | 3,092.90 | 3,095.30 | 650.4K |
| 16:40 | 3,095.70 | 3,096.40 | 3,094.80 | 3,094.80 | 770.3K |
| 16:45 | 3,095.00 | 3,095.00 | 3,092.50 | 3,093.20 | 854.5K |
| 16:50 | 3,092.30 | 3,092.60 | 3,091.60 | 3,092.60 | 1,003.1K |
| 16:55 | 3,093.20 | 3,095.90 | 3,093.20 | 3,095.80 | 789.2K |
| 17:00 | 3,095.80 | 3,095.80 | 3,092.30 | 3,094.20 | 1,316.7K |
| 17:05 | 3,094.20 | 3,095.50 | 3,092.40 | 3,092.40 | 1,137.5K |
| 17:10 | 3,092.30 | 3,095.90 | 3,092.30 | 3,095.90 | 827.8K |
| 17:15 | 3,095.70 | 3,097.70 | 3,095.70 | 3,097.50 | 1,840.9K |
| 17:20 | 3,096.60 | 3,096.90 | 3,095.30 | 3,096.60 | 1,582.5K |
| 17:25 | 3,096.60 | 3,096.60 | 3,094.50 | 3,095.00 | 1,541.7K |
| 17:35 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.0K |