4,352.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,117.40 | 3,121.00 | 3,116.90 | 3,116.90 | 1,910.7K |
| 09:05 | 3,116.80 | 3,116.80 | 3,111.80 | 3,111.80 | 703.9K |
| 09:10 | 3,110.60 | 3,114.30 | 3,110.60 | 3,114.30 | 530.9K |
| 09:15 | 3,113.80 | 3,117.20 | 3,113.70 | 3,117.20 | 674.4K |
| 09:20 | 3,118.20 | 3,121.70 | 3,118.20 | 3,119.50 | 612.4K |
| 09:25 | 3,119.20 | 3,119.40 | 3,117.60 | 3,117.70 | 550.4K |
| 09:30 | 3,117.80 | 3,120.80 | 3,117.20 | 3,120.80 | 391.3K |
| 09:35 | 3,120.80 | 3,121.00 | 3,118.60 | 3,118.60 | 675.6K |
| 09:40 | 3,118.70 | 3,119.00 | 3,117.60 | 3,118.00 | 461.9K |
| 09:45 | 3,117.40 | 3,117.40 | 3,115.60 | 3,115.60 | 498.0K |
| 09:50 | 3,115.70 | 3,117.10 | 3,115.70 | 3,116.80 | 531.1K |
| 09:55 | 3,117.30 | 3,117.30 | 3,116.20 | 3,117.00 | 397.8K |
| 10:00 | 3,116.80 | 3,117.30 | 3,114.60 | 3,114.60 | 621.6K |
| 10:05 | 3,113.30 | 3,114.40 | 3,113.00 | 3,114.40 | 333.9K |
| 10:10 | 3,114.70 | 3,115.40 | 3,114.70 | 3,115.30 | 300.7K |
| 10:15 | 3,114.80 | 3,114.80 | 3,113.10 | 3,113.40 | 265.0K |
| 10:20 | 3,113.30 | 3,113.70 | 3,109.70 | 3,109.70 | 2,348.4K |
| 10:25 | 3,110.40 | 3,112.80 | 3,110.40 | 3,111.80 | 531.5K |
| 10:30 | 3,111.70 | 3,111.70 | 3,108.70 | 3,110.20 | 381.2K |
| 10:35 | 3,110.40 | 3,111.00 | 3,110.00 | 3,110.60 | 752.2K |
| 10:40 | 3,110.30 | 3,110.50 | 3,108.10 | 3,108.10 | 335.3K |
| 10:45 | 3,108.80 | 3,108.90 | 3,106.70 | 3,106.70 | 449.5K |
| 10:50 | 3,107.30 | 3,107.80 | 3,105.50 | 3,105.50 | 501.7K |
| 10:55 | 3,105.10 | 3,107.40 | 3,105.10 | 3,105.90 | 401.9K |
| 11:00 | 3,105.30 | 3,107.10 | 3,105.30 | 3,106.50 | 530.3K |
| 11:05 | 3,106.60 | 3,106.60 | 3,102.70 | 3,103.00 | 482.9K |
| 11:10 | 3,103.10 | 3,104.50 | 3,103.10 | 3,104.00 | 321.4K |
| 11:15 | 3,104.10 | 3,105.70 | 3,104.10 | 3,105.40 | 410.8K |
| 11:20 | 3,105.30 | 3,105.90 | 3,105.00 | 3,105.90 | 347.5K |
| 11:25 | 3,106.00 | 3,107.20 | 3,106.00 | 3,106.80 | 207.1K |
| 11:30 | 3,106.90 | 3,108.90 | 3,106.60 | 3,108.90 | 299.8K |
| 11:35 | 3,109.20 | 3,110.10 | 3,108.90 | 3,110.10 | 273.9K |
| 11:40 | 3,110.60 | 3,111.40 | 3,109.10 | 3,109.10 | 474.7K |
| 11:45 | 3,108.10 | 3,108.10 | 3,105.70 | 3,106.10 | 541.7K |
| 11:50 | 3,107.70 | 3,110.20 | 3,107.70 | 3,109.10 | 781.9K |
| 11:55 | 3,109.10 | 3,111.30 | 3,109.10 | 3,111.20 | 659.4K |
| 12:00 | 3,110.40 | 3,110.80 | 3,109.80 | 3,110.80 | 225.3K |
| 12:05 | 3,111.00 | 3,111.30 | 3,110.30 | 3,111.30 | 230.5K |
| 12:10 | 3,112.40 | 3,114.10 | 3,112.40 | 3,114.10 | 261.8K |
| 12:15 | 3,114.20 | 3,115.80 | 3,114.20 | 3,115.80 | 469.0K |
| 12:20 | 3,116.20 | 3,117.20 | 3,116.20 | 3,116.60 | 387.6K |
| 12:25 | 3,116.30 | 3,116.80 | 3,115.50 | 3,116.80 | 183.8K |
| 12:30 | 3,116.90 | 3,116.90 | 3,116.30 | 3,116.50 | 146.7K |
| 12:35 | 3,116.80 | 3,118.50 | 3,116.60 | 3,118.50 | 241.6K |
| 12:40 | 3,118.50 | 3,118.50 | 3,117.20 | 3,117.20 | 285.9K |
| 12:45 | 3,117.10 | 3,117.10 | 3,116.20 | 3,116.30 | 506.6K |
| 12:50 | 3,116.30 | 3,116.30 | 3,115.90 | 3,116.20 | 146.3K |
| 12:55 | 3,116.30 | 3,116.30 | 3,115.30 | 3,115.60 | 172.2K |
| 13:00 | 3,116.70 | 3,117.10 | 3,116.10 | 3,117.00 | 241.9K |
| 13:05 | 3,116.90 | 3,117.30 | 3,116.10 | 3,117.30 | 180.1K |
| 13:10 | 3,117.70 | 3,118.30 | 3,117.70 | 3,118.30 | 122.8K |
| 13:15 | 3,118.60 | 3,119.10 | 3,118.60 | 3,119.10 | 217.2K |
| 13:20 | 3,119.20 | 3,119.20 | 3,118.00 | 3,118.00 | 87.6K |
| 13:25 | 3,117.90 | 3,118.30 | 3,117.50 | 3,117.60 | 111.6K |
| 13:30 | 3,117.50 | 3,117.50 | 3,116.20 | 3,116.80 | 145.3K |
| 13:35 | 3,116.70 | 3,117.70 | 3,116.50 | 3,116.50 | 265.0K |
| 13:40 | 3,116.60 | 3,117.90 | 3,116.60 | 3,117.90 | 155.0K |
| 13:45 | 3,117.70 | 3,117.80 | 3,117.30 | 3,117.80 | 116.4K |
| 13:50 | 3,118.00 | 3,118.60 | 3,117.90 | 3,117.90 | 176.7K |
| 13:55 | 3,118.20 | 3,118.30 | 3,116.70 | 3,116.80 | 134.0K |
| 14:00 | 3,116.90 | 3,118.80 | 3,116.90 | 3,118.60 | 145.7K |
| 14:05 | 3,118.40 | 3,118.40 | 3,116.40 | 3,116.40 | 165.4K |
| 14:10 | 3,115.60 | 3,115.90 | 3,115.30 | 3,115.40 | 149.7K |
| 14:15 | 3,115.10 | 3,115.10 | 3,114.20 | 3,114.70 | 192.0K |
| 14:20 | 3,114.20 | 3,114.20 | 3,113.50 | 3,113.50 | 216.2K |
| 14:25 | 3,114.00 | 3,114.00 | 3,113.60 | 3,113.80 | 112.7K |
| 14:30 | 3,113.80 | 3,113.80 | 3,112.10 | 3,112.10 | 234.7K |
| 14:35 | 3,111.80 | 3,111.90 | 3,111.00 | 3,111.00 | 239.5K |
| 14:40 | 3,110.90 | 3,110.90 | 3,109.90 | 3,110.60 | 266.0K |
| 14:45 | 3,110.60 | 3,111.30 | 3,110.20 | 3,111.20 | 206.8K |
| 14:50 | 3,111.40 | 3,112.90 | 3,111.40 | 3,112.20 | 137.9K |
| 14:55 | 3,112.00 | 3,112.00 | 3,110.80 | 3,110.90 | 230.8K |
| 15:00 | 3,111.00 | 3,111.50 | 3,111.00 | 3,111.20 | 399.8K |
| 15:05 | 3,111.00 | 3,111.00 | 3,110.40 | 3,110.50 | 154.0K |
| 15:10 | 3,110.70 | 3,111.70 | 3,110.40 | 3,111.70 | 238.9K |
| 15:15 | 3,111.80 | 3,111.90 | 3,111.30 | 3,111.60 | 149.6K |
| 15:20 | 3,111.30 | 3,112.50 | 3,110.80 | 3,112.30 | 309.2K |
| 15:25 | 3,112.10 | 3,112.10 | 3,109.40 | 3,109.40 | 428.5K |
| 15:30 | 3,109.20 | 3,109.20 | 3,107.40 | 3,107.50 | 651.8K |
| 15:35 | 3,108.50 | 3,108.50 | 3,104.40 | 3,104.40 | 790.9K |
| 15:40 | 3,104.00 | 3,104.10 | 3,103.40 | 3,103.40 | 491.0K |
| 15:45 | 3,103.10 | 3,103.90 | 3,102.70 | 3,103.20 | 605.9K |
| 15:50 | 3,102.60 | 3,103.00 | 3,101.20 | 3,101.20 | 257.8K |
| 15:55 | 3,100.90 | 3,100.90 | 3,099.50 | 3,100.20 | 462.5K |
| 16:00 | 3,099.40 | 3,099.40 | 3,096.80 | 3,096.80 | 911.0K |
| 16:05 | 3,096.20 | 3,098.00 | 3,096.10 | 3,097.70 | 539.9K |
| 16:10 | 3,097.40 | 3,099.00 | 3,097.30 | 3,099.00 | 386.6K |
| 16:15 | 3,098.60 | 3,098.70 | 3,097.70 | 3,097.80 | 461.8K |
| 16:20 | 3,097.50 | 3,099.40 | 3,097.40 | 3,098.70 | 646.7K |
| 16:25 | 3,098.50 | 3,098.50 | 3,097.10 | 3,097.10 | 416.3K |
| 16:30 | 3,096.80 | 3,098.30 | 3,096.60 | 3,098.30 | 448.6K |
| 16:35 | 3,098.40 | 3,100.20 | 3,098.40 | 3,099.70 | 369.1K |
| 16:40 | 3,099.80 | 3,099.90 | 3,099.10 | 3,099.80 | 262.3K |
| 16:45 | 3,099.60 | 3,100.60 | 3,099.60 | 3,100.00 | 292.4K |
| 16:50 | 3,100.20 | 3,101.50 | 3,100.00 | 3,101.50 | 570.6K |
| 16:55 | 3,101.70 | 3,102.30 | 3,101.60 | 3,101.90 | 413.1K |
| 17:00 | 3,101.90 | 3,101.90 | 3,099.00 | 3,099.00 | 754.8K |
| 17:05 | 3,098.70 | 3,099.30 | 3,098.70 | 3,099.10 | 494.8K |
| 17:10 | 3,099.50 | 3,099.60 | 3,098.60 | 3,098.90 | 739.3K |
| 17:15 | 3,098.80 | 3,099.10 | 3,098.30 | 3,098.90 | 851.0K |
| 17:20 | 3,099.00 | 3,100.40 | 3,099.00 | 3,100.40 | 1,002.0K |
| 17:25 | 3,100.20 | 3,101.20 | 3,099.50 | 3,101.20 | 1,068.9K |
| 17:35 | 3,098.10 | 3,098.10 | 3,098.10 | 3,098.10 | 0.0K |