4,352.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,113.90 | 3,119.60 | 3,113.90 | 3,119.60 | 1,432.0K |
| 09:05 | 3,119.30 | 3,119.30 | 3,114.60 | 3,114.60 | 586.8K |
| 09:10 | 3,113.10 | 3,115.60 | 3,112.40 | 3,115.60 | 354.8K |
| 09:15 | 3,114.20 | 3,117.50 | 3,113.90 | 3,117.40 | 345.5K |
| 09:20 | 3,117.90 | 3,117.90 | 3,115.50 | 3,115.50 | 267.3K |
| 09:25 | 3,116.60 | 3,116.60 | 3,115.40 | 3,116.30 | 262.6K |
| 09:30 | 3,116.20 | 3,116.50 | 3,115.60 | 3,115.60 | 235.1K |
| 09:35 | 3,115.60 | 3,117.10 | 3,115.30 | 3,117.10 | 153.7K |
| 09:40 | 3,117.00 | 3,117.50 | 3,116.50 | 3,116.50 | 257.5K |
| 09:45 | 3,115.10 | 3,115.10 | 3,112.90 | 3,114.40 | 380.7K |
| 09:50 | 3,114.80 | 3,117.00 | 3,114.80 | 3,116.00 | 325.9K |
| 09:55 | 3,115.50 | 3,115.80 | 3,113.70 | 3,114.00 | 294.6K |
| 10:00 | 3,114.60 | 3,114.60 | 3,110.70 | 3,110.80 | 309.8K |
| 10:05 | 3,110.40 | 3,112.40 | 3,110.40 | 3,112.40 | 220.7K |
| 10:10 | 3,112.30 | 3,113.60 | 3,112.00 | 3,113.40 | 197.1K |
| 10:15 | 3,112.80 | 3,112.80 | 3,111.60 | 3,112.30 | 282.7K |
| 10:20 | 3,112.00 | 3,112.50 | 3,111.50 | 3,111.80 | 279.9K |
| 10:25 | 3,110.90 | 3,110.90 | 3,109.30 | 3,110.50 | 257.1K |
| 10:30 | 3,110.40 | 3,110.40 | 3,107.70 | 3,108.80 | 374.1K |
| 10:35 | 3,108.70 | 3,111.60 | 3,108.70 | 3,111.50 | 147.8K |
| 10:40 | 3,111.50 | 3,112.90 | 3,111.50 | 3,112.40 | 113.3K |
| 10:45 | 3,112.40 | 3,113.30 | 3,112.40 | 3,113.30 | 358.5K |
| 10:50 | 3,112.70 | 3,113.20 | 3,112.60 | 3,112.60 | 232.4K |
| 10:55 | 3,112.70 | 3,112.70 | 3,111.10 | 3,111.60 | 221.6K |
| 11:00 | 3,111.20 | 3,112.20 | 3,111.20 | 3,112.20 | 255.3K |
| 11:05 | 3,112.40 | 3,112.40 | 3,111.40 | 3,111.60 | 186.4K |
| 11:10 | 3,111.60 | 3,112.50 | 3,111.10 | 3,112.50 | 292.9K |
| 11:15 | 3,112.60 | 3,115.60 | 3,112.60 | 3,115.60 | 409.9K |
| 11:20 | 3,116.10 | 3,116.20 | 3,114.90 | 3,115.50 | 382.7K |
| 11:25 | 3,115.50 | 3,115.50 | 3,114.50 | 3,114.50 | 226.9K |
| 11:30 | 3,114.60 | 3,114.60 | 3,112.20 | 3,112.50 | 433.9K |
| 11:35 | 3,113.40 | 3,113.50 | 3,113.00 | 3,113.00 | 277.0K |
| 11:40 | 3,112.90 | 3,114.00 | 3,112.90 | 3,113.00 | 305.8K |
| 11:45 | 3,112.60 | 3,112.60 | 3,111.20 | 3,111.60 | 244.4K |
| 11:50 | 3,111.50 | 3,112.30 | 3,111.00 | 3,111.00 | 214.9K |
| 11:55 | 3,110.50 | 3,111.60 | 3,110.50 | 3,111.60 | 141.6K |
| 12:00 | 3,111.30 | 3,111.30 | 3,110.10 | 3,110.10 | 158.7K |
| 12:05 | 3,110.50 | 3,110.60 | 3,109.80 | 3,110.30 | 349.9K |
| 12:10 | 3,110.40 | 3,111.10 | 3,110.40 | 3,111.00 | 252.6K |
| 12:15 | 3,110.90 | 3,110.90 | 3,108.70 | 3,108.80 | 148.4K |
| 12:20 | 3,108.40 | 3,108.60 | 3,107.70 | 3,108.20 | 172.4K |
| 12:25 | 3,108.20 | 3,108.20 | 3,106.10 | 3,106.10 | 225.0K |
| 12:30 | 3,106.30 | 3,107.60 | 3,106.30 | 3,107.60 | 160.2K |
| 12:35 | 3,108.00 | 3,108.90 | 3,108.00 | 3,108.00 | 175.6K |
| 12:40 | 3,108.10 | 3,109.10 | 3,107.20 | 3,109.10 | 235.8K |
| 12:45 | 3,109.10 | 3,109.70 | 3,109.10 | 3,109.10 | 92.5K |
| 12:50 | 3,108.80 | 3,109.10 | 3,108.50 | 3,108.90 | 210.1K |
| 12:55 | 3,109.10 | 3,109.40 | 3,108.70 | 3,108.80 | 93.5K |
| 13:00 | 3,108.70 | 3,109.30 | 3,108.50 | 3,109.10 | 188.8K |
| 13:05 | 3,109.20 | 3,110.30 | 3,108.80 | 3,109.60 | 214.7K |
| 13:10 | 3,109.30 | 3,109.30 | 3,108.20 | 3,109.30 | 255.2K |
| 13:15 | 3,109.30 | 3,109.30 | 3,108.50 | 3,108.50 | 186.8K |
| 13:20 | 3,109.00 | 3,109.80 | 3,109.00 | 3,109.50 | 153.8K |
| 13:25 | 3,109.60 | 3,109.80 | 3,108.80 | 3,109.10 | 124.7K |
| 13:30 | 3,108.80 | 3,109.10 | 3,107.70 | 3,108.60 | 336.1K |
| 13:35 | 3,108.40 | 3,108.40 | 3,107.60 | 3,107.60 | 159.6K |
| 13:40 | 3,107.70 | 3,108.90 | 3,107.70 | 3,108.80 | 201.6K |
| 13:45 | 3,108.90 | 3,109.40 | 3,108.80 | 3,109.30 | 190.1K |
| 13:50 | 3,109.40 | 3,109.70 | 3,109.00 | 3,109.40 | 647.3K |
| 13:55 | 3,109.10 | 3,109.10 | 3,107.60 | 3,107.60 | 95.3K |
| 14:00 | 3,107.60 | 3,107.60 | 3,106.20 | 3,106.20 | 191.1K |
| 14:05 | 3,106.30 | 3,106.30 | 3,105.80 | 3,105.80 | 63.6K |
| 14:10 | 3,105.80 | 3,107.20 | 3,105.80 | 3,107.00 | 187.9K |
| 14:15 | 3,107.10 | 3,108.20 | 3,107.10 | 3,107.90 | 193.6K |
| 14:20 | 3,107.60 | 3,107.70 | 3,107.30 | 3,107.70 | 177.4K |
| 14:25 | 3,107.70 | 3,107.80 | 3,107.30 | 3,107.30 | 237.6K |
| 14:30 | 3,106.90 | 3,107.40 | 3,106.90 | 3,107.40 | 71.3K |
| 14:35 | 3,107.30 | 3,108.00 | 3,107.30 | 3,108.00 | 43.3K |
| 14:40 | 3,107.90 | 3,109.30 | 3,107.80 | 3,109.30 | 166.4K |
| 14:45 | 3,109.10 | 3,109.40 | 3,108.90 | 3,109.20 | 142.8K |
| 14:50 | 3,109.40 | 3,110.80 | 3,109.40 | 3,110.80 | 92.3K |
| 14:55 | 3,110.80 | 3,110.80 | 3,109.70 | 3,110.20 | 157.4K |
| 15:00 | 3,110.00 | 3,110.00 | 3,107.40 | 3,107.40 | 265.9K |
| 15:05 | 3,107.60 | 3,107.80 | 3,107.20 | 3,107.20 | 126.7K |
| 15:10 | 3,107.10 | 3,107.10 | 3,106.10 | 3,106.10 | 177.0K |
| 15:15 | 3,106.10 | 3,106.80 | 3,106.10 | 3,106.40 | 48.0K |
| 15:20 | 3,107.00 | 3,107.40 | 3,107.00 | 3,107.20 | 160.4K |
| 15:25 | 3,107.20 | 3,107.20 | 3,105.30 | 3,105.80 | 227.0K |
| 15:30 | 3,106.30 | 3,107.30 | 3,106.30 | 3,107.30 | 319.1K |
| 15:35 | 3,107.40 | 3,110.10 | 3,107.40 | 3,110.10 | 657.5K |
| 15:40 | 3,109.80 | 3,110.20 | 3,107.40 | 3,107.40 | 582.9K |
| 15:45 | 3,107.60 | 3,108.40 | 3,107.60 | 3,108.40 | 447.7K |
| 15:50 | 3,108.60 | 3,109.00 | 3,107.70 | 3,107.70 | 338.7K |
| 15:55 | 3,107.30 | 3,107.30 | 3,106.50 | 3,107.20 | 226.1K |
| 16:00 | 3,106.80 | 3,107.10 | 3,106.10 | 3,106.10 | 249.6K |
| 16:05 | 3,106.20 | 3,106.80 | 3,105.80 | 3,105.80 | 269.8K |
| 16:10 | 3,105.80 | 3,106.50 | 3,105.20 | 3,106.40 | 226.2K |
| 16:15 | 3,106.40 | 3,106.90 | 3,105.90 | 3,106.90 | 211.6K |
| 16:20 | 3,106.60 | 3,106.60 | 3,105.00 | 3,105.00 | 361.6K |
| 16:25 | 3,104.10 | 3,104.10 | 3,103.40 | 3,103.80 | 332.5K |
| 16:30 | 3,103.70 | 3,103.80 | 3,103.20 | 3,103.70 | 185.3K |
| 16:35 | 3,103.70 | 3,103.70 | 3,102.80 | 3,103.40 | 251.2K |
| 16:40 | 3,103.70 | 3,104.50 | 3,103.70 | 3,104.20 | 165.5K |
| 16:45 | 3,104.50 | 3,105.30 | 3,104.50 | 3,105.30 | 167.5K |
| 16:50 | 3,105.40 | 3,105.60 | 3,104.90 | 3,105.00 | 211.8K |
| 16:55 | 3,105.10 | 3,106.00 | 3,105.10 | 3,105.60 | 127.2K |
| 17:00 | 3,105.50 | 3,106.20 | 3,105.50 | 3,106.20 | 374.5K |
| 17:05 | 3,106.00 | 3,106.00 | 3,104.40 | 3,104.40 | 560.0K |
| 17:10 | 3,104.50 | 3,104.50 | 3,103.20 | 3,103.20 | 383.5K |
| 17:15 | 3,103.00 | 3,104.40 | 3,102.50 | 3,102.80 | 476.3K |
| 17:20 | 3,102.90 | 3,103.10 | 3,102.00 | 3,102.10 | 422.8K |
| 17:25 | 3,102.20 | 3,102.20 | 3,100.50 | 3,100.50 | 564.3K |
| 17:35 | 3,099.80 | 3,099.80 | 3,099.80 | 3,099.80 | 0.0K |