4,352.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,047.20 | 3,052.90 | 3,047.00 | 3,052.40 | 1,729.9K |
| 09:05 | 3,053.10 | 3,057.60 | 3,053.10 | 3,057.30 | 940.5K |
| 09:10 | 3,056.80 | 3,057.30 | 3,055.40 | 3,055.50 | 625.1K |
| 09:15 | 3,054.40 | 3,054.40 | 3,051.20 | 3,051.90 | 367.1K |
| 09:20 | 3,051.30 | 3,055.10 | 3,051.00 | 3,055.10 | 328.3K |
| 09:25 | 3,054.70 | 3,055.60 | 3,053.30 | 3,053.30 | 269.5K |
| 09:30 | 3,054.90 | 3,055.80 | 3,053.70 | 3,053.70 | 246.7K |
| 09:35 | 3,054.10 | 3,054.60 | 3,053.60 | 3,053.60 | 215.7K |
| 09:40 | 3,053.60 | 3,053.80 | 3,050.00 | 3,050.30 | 566.2K |
| 09:45 | 3,050.60 | 3,052.30 | 3,050.60 | 3,052.20 | 215.0K |
| 09:50 | 3,052.40 | 3,054.60 | 3,052.40 | 3,054.10 | 393.5K |
| 09:55 | 3,054.40 | 3,057.30 | 3,054.40 | 3,056.90 | 352.8K |
| 10:00 | 3,056.70 | 3,056.70 | 3,055.90 | 3,056.60 | 320.8K |
| 10:05 | 3,056.90 | 3,058.80 | 3,056.90 | 3,058.30 | 312.4K |
| 10:10 | 3,058.90 | 3,058.90 | 3,058.10 | 3,058.50 | 156.1K |
| 10:15 | 3,058.60 | 3,061.30 | 3,058.50 | 3,058.50 | 567.2K |
| 10:20 | 3,058.80 | 3,059.20 | 3,057.30 | 3,057.30 | 213.6K |
| 10:25 | 3,057.50 | 3,059.50 | 3,057.50 | 3,059.50 | 183.0K |
| 10:30 | 3,059.30 | 3,060.50 | 3,059.30 | 3,060.20 | 254.5K |
| 10:35 | 3,059.60 | 3,060.70 | 3,059.60 | 3,059.90 | 334.3K |
| 10:40 | 3,061.30 | 3,062.10 | 3,061.20 | 3,061.30 | 292.5K |
| 10:45 | 3,061.40 | 3,061.50 | 3,059.80 | 3,061.30 | 223.6K |
| 10:50 | 3,061.70 | 3,061.80 | 3,059.80 | 3,059.90 | 111.0K |
| 10:55 | 3,060.00 | 3,060.00 | 3,059.30 | 3,059.90 | 182.0K |
| 11:00 | 3,060.10 | 3,060.10 | 3,058.20 | 3,058.20 | 127.8K |
| 11:05 | 3,058.20 | 3,058.20 | 3,057.50 | 3,057.60 | 164.8K |
| 11:10 | 3,058.30 | 3,058.80 | 3,058.00 | 3,058.80 | 388.0K |
| 11:15 | 3,058.80 | 3,059.70 | 3,058.80 | 3,059.30 | 259.0K |
| 11:20 | 3,059.50 | 3,059.50 | 3,058.40 | 3,058.80 | 316.2K |
| 11:25 | 3,058.50 | 3,058.60 | 3,057.30 | 3,057.30 | 344.6K |
| 11:30 | 3,057.10 | 3,057.10 | 3,056.10 | 3,056.90 | 313.8K |
| 11:35 | 3,056.60 | 3,056.60 | 3,055.70 | 3,056.00 | 263.2K |
| 11:40 | 3,055.90 | 3,056.10 | 3,055.30 | 3,055.30 | 178.0K |
| 11:45 | 3,055.50 | 3,055.50 | 3,054.40 | 3,055.20 | 250.9K |
| 11:50 | 3,055.40 | 3,055.90 | 3,055.30 | 3,055.90 | 150.6K |
| 11:55 | 3,056.20 | 3,056.60 | 3,055.70 | 3,056.30 | 142.1K |
| 12:00 | 3,056.60 | 3,058.80 | 3,056.60 | 3,058.80 | 292.6K |
| 12:05 | 3,058.60 | 3,058.60 | 3,057.50 | 3,058.10 | 215.8K |
| 12:10 | 3,058.70 | 3,058.70 | 3,058.20 | 3,058.20 | 187.2K |
| 12:15 | 3,057.70 | 3,057.90 | 3,055.80 | 3,056.00 | 157.3K |
| 12:20 | 3,056.40 | 3,056.70 | 3,055.90 | 3,055.90 | 106.1K |
| 12:25 | 3,055.90 | 3,056.30 | 3,055.50 | 3,056.20 | 161.5K |
| 12:30 | 3,056.10 | 3,056.40 | 3,055.30 | 3,055.30 | 221.0K |
| 12:35 | 3,055.00 | 3,055.00 | 3,054.50 | 3,055.00 | 283.1K |
| 12:40 | 3,054.90 | 3,054.90 | 3,052.40 | 3,052.40 | 353.6K |
| 12:45 | 3,053.40 | 3,053.60 | 3,051.90 | 3,052.70 | 327.3K |
| 12:50 | 3,052.70 | 3,052.80 | 3,051.80 | 3,051.80 | 125.9K |
| 12:55 | 3,052.00 | 3,052.00 | 3,049.10 | 3,049.10 | 222.2K |
| 13:00 | 3,048.60 | 3,048.90 | 3,048.00 | 3,048.80 | 232.3K |
| 13:05 | 3,048.80 | 3,048.80 | 3,048.00 | 3,048.00 | 99.9K |
| 13:10 | 3,048.50 | 3,048.50 | 3,047.80 | 3,048.10 | 270.9K |
| 13:15 | 3,048.60 | 3,050.60 | 3,048.50 | 3,050.60 | 231.0K |
| 13:20 | 3,051.30 | 3,052.20 | 3,051.00 | 3,051.00 | 237.9K |
| 13:25 | 3,051.20 | 3,051.40 | 3,050.70 | 3,051.00 | 145.3K |
| 13:30 | 3,051.30 | 3,051.70 | 3,050.70 | 3,051.70 | 125.3K |
| 13:35 | 3,051.60 | 3,051.80 | 3,050.60 | 3,050.60 | 201.5K |
| 13:40 | 3,050.30 | 3,051.20 | 3,050.30 | 3,051.20 | 296.2K |
| 13:45 | 3,051.60 | 3,051.60 | 3,049.50 | 3,049.80 | 144.1K |
| 13:50 | 3,049.70 | 3,049.70 | 3,049.30 | 3,049.30 | 150.7K |
| 13:55 | 3,049.20 | 3,049.50 | 3,049.00 | 3,049.00 | 156.5K |
| 14:00 | 3,049.00 | 3,049.90 | 3,048.90 | 3,049.70 | 208.0K |
| 14:05 | 3,049.60 | 3,050.20 | 3,049.50 | 3,049.50 | 84.8K |
| 14:10 | 3,049.40 | 3,050.00 | 3,049.10 | 3,050.00 | 102.4K |
| 14:15 | 3,050.00 | 3,051.00 | 3,050.00 | 3,050.60 | 172.6K |
| 14:20 | 3,051.30 | 3,051.30 | 3,050.50 | 3,050.50 | 177.2K |
| 14:25 | 3,051.00 | 3,051.90 | 3,050.50 | 3,050.50 | 109.5K |
| 14:30 | 3,052.80 | 3,053.90 | 3,052.40 | 3,052.70 | 401.8K |
| 14:35 | 3,053.10 | 3,054.50 | 3,053.10 | 3,053.80 | 322.1K |
| 14:40 | 3,053.70 | 3,054.40 | 3,053.70 | 3,053.80 | 368.6K |
| 14:45 | 3,053.60 | 3,053.60 | 3,050.80 | 3,050.80 | 419.8K |
| 14:50 | 3,051.20 | 3,051.70 | 3,051.10 | 3,051.30 | 220.5K |
| 14:55 | 3,051.70 | 3,052.20 | 3,051.40 | 3,052.20 | 211.3K |
| 15:00 | 3,052.90 | 3,052.90 | 3,050.20 | 3,050.20 | 274.8K |
| 15:05 | 3,049.60 | 3,050.00 | 3,048.80 | 3,049.10 | 888.8K |
| 15:10 | 3,049.10 | 3,049.10 | 3,047.20 | 3,048.20 | 555.4K |
| 15:15 | 3,048.00 | 3,048.00 | 3,046.70 | 3,046.70 | 358.3K |
| 15:20 | 3,046.60 | 3,046.70 | 3,045.70 | 3,046.10 | 238.4K |
| 15:25 | 3,046.00 | 3,046.20 | 3,045.50 | 3,045.90 | 161.6K |
| 15:30 | 3,046.20 | 3,046.20 | 3,045.20 | 3,045.80 | 438.3K |
| 15:35 | 3,045.40 | 3,046.10 | 3,044.80 | 3,046.10 | 369.2K |
| 15:40 | 3,046.30 | 3,046.30 | 3,043.70 | 3,044.10 | 1,147.7K |
| 15:45 | 3,043.80 | 3,043.80 | 3,040.20 | 3,040.20 | 454.0K |
| 15:50 | 3,037.10 | 3,037.10 | 3,031.70 | 3,034.00 | 1,488.9K |
| 15:55 | 3,034.90 | 3,037.40 | 3,034.90 | 3,037.40 | 390.7K |
| 16:00 | 3,038.00 | 3,038.00 | 3,037.10 | 3,037.60 | 421.9K |
| 16:05 | 3,036.80 | 3,036.80 | 3,032.70 | 3,034.40 | 748.8K |
| 16:10 | 3,034.80 | 3,036.20 | 3,033.70 | 3,033.70 | 324.5K |
| 16:15 | 3,033.80 | 3,033.80 | 3,031.50 | 3,031.50 | 392.7K |
| 16:20 | 3,031.20 | 3,033.40 | 3,031.20 | 3,031.30 | 357.4K |
| 16:25 | 3,031.70 | 3,031.80 | 3,030.60 | 3,030.60 | 275.5K |
| 16:30 | 3,029.80 | 3,032.60 | 3,029.80 | 3,032.50 | 423.6K |
| 16:35 | 3,033.10 | 3,033.90 | 3,032.60 | 3,032.60 | 471.4K |
| 16:40 | 3,032.80 | 3,032.80 | 3,031.10 | 3,031.70 | 369.9K |
| 16:45 | 3,032.60 | 3,035.50 | 3,032.60 | 3,035.50 | 296.0K |
| 16:50 | 3,035.20 | 3,035.60 | 3,035.00 | 3,035.40 | 323.8K |
| 16:55 | 3,035.30 | 3,036.70 | 3,035.20 | 3,036.70 | 177.3K |
| 17:00 | 3,036.80 | 3,039.30 | 3,036.30 | 3,038.90 | 377.9K |
| 17:05 | 3,038.80 | 3,040.10 | 3,038.60 | 3,040.10 | 310.4K |
| 17:10 | 3,040.90 | 3,041.90 | 3,040.80 | 3,041.90 | 373.5K |
| 17:15 | 3,041.90 | 3,042.50 | 3,041.80 | 3,042.50 | 504.3K |
| 17:20 | 3,042.60 | 3,042.60 | 3,041.80 | 3,042.30 | 528.4K |
| 17:25 | 3,042.60 | 3,044.80 | 3,042.60 | 3,044.80 | 915.1K |
| 17:35 | 3,040.80 | 3,040.80 | 3,040.80 | 3,040.80 | 0.0K |