4,352.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,073.10 | 3,077.20 | 3,073.10 | 3,076.30 | 941.6K |
| 09:05 | 3,078.20 | 3,079.00 | 3,077.90 | 3,078.60 | 387.4K |
| 09:10 | 3,078.50 | 3,080.00 | 3,078.20 | 3,079.60 | 408.7K |
| 09:15 | 3,080.10 | 3,084.70 | 3,080.10 | 3,083.90 | 482.1K |
| 09:20 | 3,083.10 | 3,086.90 | 3,083.10 | 3,086.90 | 244.0K |
| 09:25 | 3,086.30 | 3,086.30 | 3,082.60 | 3,082.60 | 261.1K |
| 09:30 | 3,082.00 | 3,083.30 | 3,082.00 | 3,083.10 | 182.6K |
| 09:35 | 3,083.20 | 3,085.80 | 3,083.00 | 3,085.60 | 230.1K |
| 09:40 | 3,086.50 | 3,089.20 | 3,086.50 | 3,088.20 | 736.0K |
| 09:45 | 3,088.30 | 3,091.20 | 3,087.80 | 3,090.60 | 436.1K |
| 09:50 | 3,091.30 | 3,094.80 | 3,091.30 | 3,094.70 | 366.9K |
| 09:55 | 3,094.70 | 3,095.80 | 3,094.70 | 3,095.80 | 310.9K |
| 10:00 | 3,096.50 | 3,097.40 | 3,093.90 | 3,095.20 | 488.3K |
| 10:05 | 3,095.20 | 3,096.50 | 3,094.70 | 3,096.50 | 342.5K |
| 10:10 | 3,096.90 | 3,098.80 | 3,096.90 | 3,098.60 | 846.0K |
| 10:15 | 3,098.20 | 3,101.80 | 3,097.80 | 3,100.80 | 571.6K |
| 10:20 | 3,101.40 | 3,101.80 | 3,100.60 | 3,100.90 | 449.0K |
| 10:25 | 3,100.30 | 3,100.70 | 3,100.20 | 3,100.20 | 353.3K |
| 10:30 | 3,100.60 | 3,100.60 | 3,099.90 | 3,100.30 | 220.3K |
| 10:35 | 3,101.00 | 3,103.40 | 3,101.00 | 3,103.40 | 487.8K |
| 10:40 | 3,103.70 | 3,103.80 | 3,103.10 | 3,103.40 | 234.3K |
| 10:45 | 3,102.80 | 3,102.80 | 3,101.70 | 3,102.00 | 228.4K |
| 10:50 | 3,101.50 | 3,104.10 | 3,101.50 | 3,104.10 | 492.7K |
| 10:55 | 3,104.70 | 3,107.70 | 3,104.70 | 3,107.70 | 725.0K |
| 11:00 | 3,108.00 | 3,111.00 | 3,108.00 | 3,110.60 | 959.2K |
| 11:05 | 3,111.30 | 3,111.60 | 3,110.70 | 3,111.20 | 403.9K |
| 11:10 | 3,111.70 | 3,111.70 | 3,110.00 | 3,110.00 | 431.0K |
| 11:15 | 3,109.40 | 3,109.40 | 3,108.20 | 3,108.20 | 366.1K |
| 11:20 | 3,108.10 | 3,110.40 | 3,108.10 | 3,110.40 | 597.1K |
| 11:25 | 3,111.20 | 3,111.70 | 3,111.00 | 3,111.60 | 713.1K |
| 11:30 | 3,111.90 | 3,112.70 | 3,111.90 | 3,112.50 | 620.9K |
| 11:35 | 3,112.40 | 3,115.10 | 3,112.40 | 3,115.10 | 1,025.0K |
| 11:40 | 3,114.40 | 3,117.10 | 3,113.90 | 3,117.10 | 785.1K |
| 11:45 | 3,116.80 | 3,118.90 | 3,116.00 | 3,118.90 | 870.5K |
| 11:50 | 3,118.50 | 3,119.00 | 3,118.20 | 3,118.30 | 949.6K |
| 11:55 | 3,118.60 | 3,119.80 | 3,118.00 | 3,118.00 | 1,061.6K |
| 12:00 | 3,117.80 | 3,117.80 | 3,116.60 | 3,116.90 | 254.8K |
| 12:05 | 3,116.90 | 3,117.50 | 3,116.40 | 3,116.40 | 515.4K |
| 12:10 | 3,116.50 | 3,116.50 | 3,115.20 | 3,115.30 | 294.3K |
| 12:15 | 3,115.40 | 3,115.70 | 3,115.30 | 3,115.60 | 188.2K |
| 12:20 | 3,115.50 | 3,117.10 | 3,115.00 | 3,117.10 | 289.7K |
| 12:25 | 3,117.10 | 3,118.70 | 3,117.10 | 3,118.70 | 910.6K |
| 12:30 | 3,118.50 | 3,118.50 | 3,117.30 | 3,117.50 | 272.5K |
| 12:35 | 3,118.30 | 3,120.40 | 3,118.30 | 3,119.50 | 217.1K |
| 12:40 | 3,119.70 | 3,120.80 | 3,119.50 | 3,119.70 | 302.0K |
| 12:45 | 3,119.70 | 3,119.70 | 3,117.90 | 3,117.90 | 303.8K |
| 12:50 | 3,118.00 | 3,118.40 | 3,117.50 | 3,118.20 | 546.6K |
| 12:55 | 3,117.80 | 3,118.10 | 3,117.80 | 3,118.10 | 182.7K |
| 13:00 | 3,118.70 | 3,118.80 | 3,117.50 | 3,118.70 | 268.4K |
| 13:05 | 3,119.70 | 3,120.90 | 3,119.70 | 3,120.90 | 240.1K |
| 13:10 | 3,120.80 | 3,120.80 | 3,119.90 | 3,119.90 | 262.1K |
| 13:15 | 3,120.00 | 3,120.30 | 3,119.70 | 3,120.30 | 367.4K |
| 13:20 | 3,120.30 | 3,120.30 | 3,119.70 | 3,119.70 | 249.8K |
| 13:25 | 3,119.80 | 3,121.10 | 3,119.30 | 3,121.10 | 788.6K |
| 13:30 | 3,121.60 | 3,121.70 | 3,120.50 | 3,121.30 | 239.2K |
| 13:35 | 3,121.70 | 3,122.10 | 3,121.20 | 3,121.80 | 315.1K |
| 13:40 | 3,121.90 | 3,123.60 | 3,121.90 | 3,123.60 | 474.2K |
| 13:45 | 3,122.50 | 3,123.70 | 3,122.40 | 3,123.00 | 322.6K |
| 13:50 | 3,123.20 | 3,124.10 | 3,122.70 | 3,122.70 | 953.6K |
| 13:55 | 3,122.70 | 3,123.40 | 3,122.70 | 3,123.30 | 194.7K |
| 14:00 | 3,123.30 | 3,123.50 | 3,122.60 | 3,122.80 | 226.8K |
| 14:05 | 3,122.30 | 3,122.30 | 3,121.60 | 3,121.70 | 325.0K |
| 14:10 | 3,121.80 | 3,122.00 | 3,118.40 | 3,118.50 | 482.8K |
| 14:15 | 3,118.50 | 3,118.50 | 3,117.80 | 3,118.40 | 324.5K |
| 14:20 | 3,117.90 | 3,117.90 | 3,117.50 | 3,117.50 | 391.5K |
| 14:25 | 3,117.40 | 3,118.00 | 3,117.10 | 3,117.10 | 132.9K |
| 14:30 | 3,117.70 | 3,118.60 | 3,116.90 | 3,118.40 | 214.1K |
| 14:35 | 3,119.00 | 3,119.50 | 3,118.80 | 3,119.00 | 1,264.7K |
| 14:40 | 3,119.10 | 3,119.60 | 3,119.10 | 3,119.10 | 385.3K |
| 14:45 | 3,119.10 | 3,119.20 | 3,118.00 | 3,118.10 | 568.4K |
| 14:50 | 3,118.00 | 3,118.00 | 3,116.20 | 3,117.70 | 234.2K |
| 14:55 | 3,117.90 | 3,118.70 | 3,117.80 | 3,118.70 | 135.2K |
| 15:00 | 3,118.90 | 3,118.90 | 3,118.10 | 3,118.20 | 153.8K |
| 15:05 | 3,118.40 | 3,118.50 | 3,118.10 | 3,118.10 | 88.9K |
| 15:10 | 3,118.10 | 3,118.50 | 3,117.90 | 3,118.30 | 148.3K |
| 15:15 | 3,118.10 | 3,119.30 | 3,118.10 | 3,118.90 | 313.4K |
| 15:20 | 3,118.70 | 3,119.50 | 3,118.50 | 3,119.50 | 92.7K |
| 15:25 | 3,119.40 | 3,119.60 | 3,119.00 | 3,119.00 | 183.5K |
| 15:30 | 3,119.40 | 3,123.30 | 3,119.40 | 3,122.10 | 456.0K |
| 15:35 | 3,122.00 | 3,122.00 | 3,119.20 | 3,119.60 | 592.0K |
| 15:40 | 3,119.70 | 3,121.60 | 3,119.40 | 3,119.50 | 431.3K |
| 15:45 | 3,119.70 | 3,119.80 | 3,118.90 | 3,119.80 | 340.9K |
| 15:50 | 3,119.70 | 3,120.20 | 3,119.40 | 3,120.10 | 256.6K |
| 15:55 | 3,120.30 | 3,120.30 | 3,119.40 | 3,119.80 | 255.6K |
| 16:00 | 3,120.10 | 3,120.10 | 3,117.00 | 3,117.10 | 359.4K |
| 16:05 | 3,117.50 | 3,119.00 | 3,117.10 | 3,119.00 | 275.7K |
| 16:10 | 3,118.30 | 3,119.60 | 3,117.80 | 3,118.10 | 543.3K |
| 16:15 | 3,119.90 | 3,121.40 | 3,118.90 | 3,120.40 | 693.9K |
| 16:20 | 3,122.10 | 3,123.30 | 3,121.80 | 3,122.50 | 835.1K |
| 16:25 | 3,122.40 | 3,123.80 | 3,122.40 | 3,122.70 | 665.2K |
| 16:30 | 3,123.20 | 3,123.20 | 3,119.90 | 3,119.90 | 1,246.9K |
| 16:35 | 3,120.40 | 3,120.40 | 3,115.70 | 3,118.80 | 1,023.5K |
| 16:40 | 3,119.60 | 3,120.00 | 3,117.50 | 3,119.30 | 1,025.4K |
| 16:45 | 3,119.80 | 3,120.40 | 3,119.00 | 3,119.60 | 325.3K |
| 16:50 | 3,120.00 | 3,120.50 | 3,119.70 | 3,120.50 | 322.1K |
| 16:55 | 3,120.30 | 3,120.60 | 3,119.50 | 3,119.50 | 378.8K |
| 17:00 | 3,119.80 | 3,120.00 | 3,117.10 | 3,117.10 | 356.8K |
| 17:05 | 3,117.10 | 3,118.10 | 3,117.00 | 3,117.80 | 381.6K |
| 17:10 | 3,117.50 | 3,118.90 | 3,117.30 | 3,118.80 | 468.3K |
| 17:15 | 3,118.90 | 3,121.90 | 3,118.90 | 3,121.90 | 791.5K |
| 17:20 | 3,121.60 | 3,122.10 | 3,120.70 | 3,122.10 | 600.4K |
| 17:25 | 3,122.80 | 3,122.90 | 3,120.60 | 3,120.60 | 1,117.2K |
| 17:35 | 3,124.20 | 3,124.20 | 3,124.20 | 3,124.20 | 0.0K |