4,352.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,144.40 | 3,154.80 | 3,144.40 | 3,152.30 | 2,011.8K |
| 09:05 | 3,152.10 | 3,152.10 | 3,145.80 | 3,145.80 | 593.9K |
| 09:10 | 3,146.40 | 3,146.40 | 3,144.30 | 3,144.30 | 382.1K |
| 09:15 | 3,144.30 | 3,147.50 | 3,144.30 | 3,147.50 | 633.1K |
| 09:20 | 3,147.80 | 3,150.20 | 3,147.60 | 3,149.80 | 903.4K |
| 09:25 | 3,150.10 | 3,153.60 | 3,150.10 | 3,153.10 | 341.8K |
| 09:30 | 3,152.90 | 3,153.60 | 3,152.10 | 3,152.10 | 638.3K |
| 09:35 | 3,154.00 | 3,156.10 | 3,153.20 | 3,153.20 | 614.2K |
| 09:40 | 3,154.00 | 3,154.50 | 3,153.10 | 3,153.20 | 375.8K |
| 09:45 | 3,153.70 | 3,157.00 | 3,153.70 | 3,157.00 | 442.3K |
| 09:50 | 3,156.30 | 3,157.10 | 3,156.00 | 3,156.50 | 506.0K |
| 09:55 | 3,156.90 | 3,158.00 | 3,156.90 | 3,157.80 | 355.4K |
| 10:00 | 3,155.50 | 3,155.60 | 3,154.70 | 3,154.70 | 289.6K |
| 10:05 | 3,154.40 | 3,155.20 | 3,152.80 | 3,155.20 | 278.4K |
| 10:10 | 3,155.70 | 3,159.50 | 3,155.70 | 3,159.20 | 545.7K |
| 10:15 | 3,158.90 | 3,159.80 | 3,158.10 | 3,159.80 | 687.2K |
| 10:20 | 3,159.60 | 3,160.30 | 3,158.90 | 3,159.90 | 395.3K |
| 10:25 | 3,159.90 | 3,162.00 | 3,159.90 | 3,161.40 | 481.1K |
| 10:30 | 3,160.90 | 3,160.90 | 3,157.60 | 3,159.90 | 480.3K |
| 10:35 | 3,159.90 | 3,161.50 | 3,159.90 | 3,161.30 | 354.1K |
| 10:40 | 3,161.10 | 3,161.50 | 3,160.30 | 3,160.30 | 355.8K |
| 10:45 | 3,159.80 | 3,159.80 | 3,158.90 | 3,158.90 | 204.3K |
| 10:50 | 3,158.60 | 3,158.60 | 3,156.60 | 3,158.10 | 327.0K |
| 10:55 | 3,158.20 | 3,158.60 | 3,157.40 | 3,157.90 | 219.1K |
| 11:00 | 3,158.40 | 3,158.40 | 3,157.10 | 3,157.60 | 281.8K |
| 11:05 | 3,157.90 | 3,158.90 | 3,157.00 | 3,157.00 | 431.1K |
| 11:10 | 3,156.90 | 3,158.30 | 3,156.90 | 3,157.90 | 280.5K |
| 11:15 | 3,158.30 | 3,159.00 | 3,157.90 | 3,158.90 | 157.5K |
| 11:20 | 3,158.90 | 3,159.20 | 3,158.00 | 3,159.10 | 196.1K |
| 11:25 | 3,159.20 | 3,159.20 | 3,156.20 | 3,156.20 | 217.5K |
| 11:30 | 3,155.20 | 3,155.20 | 3,153.90 | 3,154.60 | 371.8K |
| 11:35 | 3,154.20 | 3,155.50 | 3,153.80 | 3,155.50 | 227.4K |
| 11:40 | 3,155.40 | 3,156.30 | 3,155.40 | 3,155.80 | 147.5K |
| 11:45 | 3,155.80 | 3,155.80 | 3,153.40 | 3,153.50 | 170.8K |
| 11:50 | 3,153.40 | 3,153.80 | 3,153.10 | 3,153.60 | 144.6K |
| 11:55 | 3,153.40 | 3,153.40 | 3,151.10 | 3,151.10 | 219.1K |
| 12:00 | 3,150.70 | 3,150.70 | 3,148.60 | 3,149.20 | 181.8K |
| 12:05 | 3,149.10 | 3,149.90 | 3,149.10 | 3,149.90 | 167.3K |
| 12:10 | 3,150.20 | 3,150.40 | 3,149.40 | 3,149.40 | 351.4K |
| 12:15 | 3,149.10 | 3,149.40 | 3,148.70 | 3,149.40 | 319.2K |
| 12:20 | 3,149.50 | 3,149.50 | 3,149.30 | 3,149.50 | 163.7K |
| 12:25 | 3,149.60 | 3,149.60 | 3,148.60 | 3,148.60 | 159.3K |
| 12:30 | 3,147.40 | 3,147.70 | 3,146.70 | 3,147.40 | 506.9K |
| 12:35 | 3,147.30 | 3,148.10 | 3,146.40 | 3,146.40 | 335.9K |
| 12:40 | 3,146.00 | 3,146.10 | 3,145.30 | 3,145.50 | 558.8K |
| 12:45 | 3,145.20 | 3,146.30 | 3,145.20 | 3,146.30 | 166.9K |
| 12:50 | 3,146.30 | 3,146.50 | 3,145.80 | 3,146.50 | 139.7K |
| 12:55 | 3,146.70 | 3,146.70 | 3,145.50 | 3,145.90 | 340.9K |
| 13:00 | 3,145.40 | 3,145.60 | 3,143.80 | 3,143.80 | 427.8K |
| 13:05 | 3,143.70 | 3,144.00 | 3,141.80 | 3,141.80 | 170.7K |
| 13:10 | 3,142.00 | 3,142.40 | 3,141.80 | 3,142.40 | 420.6K |
| 13:15 | 3,143.00 | 3,143.70 | 3,143.00 | 3,143.20 | 296.9K |
| 13:20 | 3,143.10 | 3,143.10 | 3,142.50 | 3,142.70 | 76.3K |
| 13:25 | 3,142.60 | 3,142.60 | 3,142.20 | 3,142.40 | 118.2K |
| 13:30 | 3,142.90 | 3,144.20 | 3,142.90 | 3,143.90 | 148.8K |
| 13:35 | 3,143.90 | 3,144.20 | 3,143.60 | 3,144.20 | 89.6K |
| 13:40 | 3,144.50 | 3,146.30 | 3,144.50 | 3,146.20 | 178.3K |
| 13:45 | 3,146.50 | 3,148.00 | 3,146.50 | 3,148.00 | 151.5K |
| 13:50 | 3,148.00 | 3,149.20 | 3,148.00 | 3,149.20 | 223.0K |
| 13:55 | 3,149.40 | 3,149.70 | 3,148.90 | 3,148.90 | 134.3K |
| 14:00 | 3,149.20 | 3,150.50 | 3,149.10 | 3,150.50 | 97.9K |
| 14:05 | 3,150.50 | 3,150.90 | 3,150.10 | 3,150.10 | 57.3K |
| 14:10 | 3,149.90 | 3,149.90 | 3,147.80 | 3,147.80 | 164.8K |
| 14:15 | 3,148.10 | 3,148.20 | 3,147.80 | 3,148.00 | 76.0K |
| 14:20 | 3,148.30 | 3,148.30 | 3,147.60 | 3,147.60 | 82.0K |
| 14:25 | 3,147.90 | 3,148.60 | 3,147.90 | 3,148.20 | 101.0K |
| 14:30 | 3,148.20 | 3,149.20 | 3,148.10 | 3,149.20 | 139.9K |
| 14:35 | 3,149.70 | 3,149.70 | 3,146.80 | 3,146.80 | 155.3K |
| 14:40 | 3,145.10 | 3,146.20 | 3,145.10 | 3,145.20 | 321.1K |
| 14:45 | 3,145.20 | 3,145.80 | 3,145.10 | 3,145.80 | 89.2K |
| 14:50 | 3,145.80 | 3,147.10 | 3,145.70 | 3,145.70 | 283.1K |
| 14:55 | 3,145.40 | 3,145.70 | 3,144.80 | 3,144.80 | 193.4K |
| 15:00 | 3,144.40 | 3,144.40 | 3,141.80 | 3,142.50 | 265.5K |
| 15:05 | 3,142.40 | 3,144.40 | 3,142.40 | 3,143.90 | 177.6K |
| 15:10 | 3,143.90 | 3,143.90 | 3,142.00 | 3,142.00 | 131.1K |
| 15:15 | 3,142.40 | 3,143.00 | 3,142.40 | 3,142.80 | 193.7K |
| 15:20 | 3,140.90 | 3,140.90 | 3,137.10 | 3,137.80 | 1,044.2K |
| 15:25 | 3,138.30 | 3,138.70 | 3,138.00 | 3,138.00 | 324.2K |
| 15:30 | 3,138.40 | 3,139.70 | 3,136.70 | 3,136.70 | 296.9K |
| 15:35 | 3,134.20 | 3,134.70 | 3,130.40 | 3,131.30 | 810.8K |
| 15:40 | 3,131.10 | 3,133.20 | 3,131.10 | 3,132.70 | 332.8K |
| 15:45 | 3,133.10 | 3,134.60 | 3,133.10 | 3,134.00 | 370.1K |
| 15:50 | 3,133.80 | 3,133.80 | 3,131.70 | 3,131.70 | 397.1K |
| 15:55 | 3,131.20 | 3,132.80 | 3,128.50 | 3,128.50 | 425.4K |
| 16:00 | 3,130.20 | 3,130.80 | 3,129.30 | 3,130.80 | 301.2K |
| 16:05 | 3,130.40 | 3,130.40 | 3,128.70 | 3,128.70 | 503.4K |
| 16:10 | 3,128.50 | 3,128.90 | 3,128.10 | 3,128.10 | 477.0K |
| 16:15 | 3,127.70 | 3,129.00 | 3,126.90 | 3,129.00 | 553.1K |
| 16:20 | 3,127.50 | 3,129.70 | 3,127.50 | 3,129.70 | 354.2K |
| 16:25 | 3,129.30 | 3,129.80 | 3,129.30 | 3,129.70 | 479.1K |
| 16:30 | 3,129.60 | 3,130.90 | 3,129.40 | 3,130.90 | 377.6K |
| 16:35 | 3,130.60 | 3,132.40 | 3,130.60 | 3,132.40 | 263.4K |
| 16:40 | 3,132.80 | 3,132.90 | 3,132.00 | 3,132.40 | 262.7K |
| 16:45 | 3,132.40 | 3,133.60 | 3,132.40 | 3,133.20 | 340.2K |
| 16:50 | 3,133.30 | 3,135.00 | 3,133.30 | 3,135.00 | 290.3K |
| 16:55 | 3,135.00 | 3,136.20 | 3,135.00 | 3,135.60 | 258.4K |
| 17:00 | 3,135.30 | 3,135.40 | 3,133.40 | 3,133.40 | 346.5K |
| 17:05 | 3,133.20 | 3,133.20 | 3,131.70 | 3,132.00 | 317.8K |
| 17:10 | 3,131.90 | 3,131.90 | 3,129.50 | 3,131.30 | 637.5K |
| 17:15 | 3,131.10 | 3,132.10 | 3,131.00 | 3,132.10 | 188.7K |
| 17:20 | 3,132.40 | 3,133.10 | 3,132.40 | 3,133.10 | 371.9K |
| 17:25 | 3,132.80 | 3,132.80 | 3,131.60 | 3,131.60 | 542.8K |
| 17:35 | 3,133.70 | 3,133.70 | 3,133.70 | 3,133.70 | 0.0K |