4,352.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,141.20 | 3,150.40 | 3,141.20 | 3,150.40 | 1,599.2K |
| 09:05 | 3,151.40 | 3,154.30 | 3,151.40 | 3,154.30 | 1,400.1K |
| 09:10 | 3,154.40 | 3,154.60 | 3,152.70 | 3,154.30 | 1,220.5K |
| 09:15 | 3,148.70 | 3,150.90 | 3,147.10 | 3,147.60 | 1,158.3K |
| 09:20 | 3,147.60 | 3,148.60 | 3,145.70 | 3,146.10 | 484.4K |
| 09:25 | 3,146.20 | 3,146.80 | 3,142.80 | 3,144.70 | 949.4K |
| 09:30 | 3,142.80 | 3,143.80 | 3,142.60 | 3,143.80 | 516.8K |
| 09:35 | 3,144.10 | 3,145.70 | 3,142.50 | 3,142.60 | 902.9K |
| 09:40 | 3,143.20 | 3,145.50 | 3,143.20 | 3,145.40 | 424.1K |
| 09:45 | 3,145.20 | 3,146.90 | 3,144.70 | 3,146.90 | 466.9K |
| 09:50 | 3,147.50 | 3,148.60 | 3,147.20 | 3,147.80 | 798.7K |
| 09:55 | 3,148.60 | 3,148.60 | 3,145.70 | 3,145.70 | 390.1K |
| 10:00 | 3,143.80 | 3,145.00 | 3,143.10 | 3,144.10 | 419.4K |
| 10:05 | 3,143.90 | 3,143.90 | 3,139.70 | 3,139.70 | 974.8K |
| 10:10 | 3,138.40 | 3,138.80 | 3,134.90 | 3,135.30 | 870.0K |
| 10:15 | 3,135.60 | 3,136.60 | 3,130.80 | 3,130.80 | 1,096.4K |
| 10:20 | 3,128.80 | 3,128.80 | 3,123.30 | 3,123.70 | 1,382.6K |
| 10:25 | 3,121.10 | 3,121.10 | 3,115.70 | 3,118.20 | 1,026.0K |
| 10:30 | 3,117.50 | 3,117.50 | 3,112.40 | 3,115.40 | 1,305.2K |
| 10:35 | 3,115.20 | 3,118.80 | 3,115.20 | 3,118.80 | 547.6K |
| 10:40 | 3,118.80 | 3,121.70 | 3,117.00 | 3,117.00 | 754.3K |
| 10:45 | 3,116.80 | 3,116.80 | 3,114.90 | 3,114.90 | 1,137.7K |
| 10:50 | 3,114.40 | 3,119.70 | 3,112.60 | 3,119.70 | 1,482.0K |
| 10:55 | 3,119.10 | 3,122.70 | 3,118.40 | 3,122.70 | 1,321.2K |
| 11:00 | 3,122.90 | 3,122.90 | 3,120.20 | 3,120.90 | 691.0K |
| 11:05 | 3,121.10 | 3,122.40 | 3,118.90 | 3,118.90 | 1,002.3K |
| 11:10 | 3,116.70 | 3,117.00 | 3,113.00 | 3,115.20 | 1,081.1K |
| 11:15 | 3,116.60 | 3,119.70 | 3,116.60 | 3,119.40 | 501.1K |
| 11:20 | 3,119.30 | 3,119.90 | 3,119.30 | 3,119.60 | 558.1K |
| 11:25 | 3,121.20 | 3,121.70 | 3,120.10 | 3,120.50 | 596.3K |
| 11:30 | 3,120.30 | 3,123.10 | 3,120.20 | 3,123.10 | 372.2K |
| 11:35 | 3,123.00 | 3,124.20 | 3,122.80 | 3,123.70 | 297.5K |
| 11:40 | 3,123.70 | 3,127.60 | 3,123.70 | 3,127.60 | 428.7K |
| 11:45 | 3,127.70 | 3,127.80 | 3,126.60 | 3,126.60 | 766.6K |
| 11:50 | 3,126.60 | 3,126.60 | 3,124.70 | 3,125.80 | 791.9K |
| 11:55 | 3,124.90 | 3,125.00 | 3,123.40 | 3,123.60 | 654.1K |
| 12:00 | 3,122.90 | 3,124.60 | 3,122.90 | 3,124.60 | 718.8K |
| 12:05 | 3,123.90 | 3,125.00 | 3,122.00 | 3,122.10 | 517.3K |
| 12:10 | 3,121.90 | 3,122.30 | 3,120.40 | 3,120.40 | 465.3K |
| 12:15 | 3,120.30 | 3,122.40 | 3,120.20 | 3,122.20 | 320.0K |
| 12:20 | 3,122.70 | 3,123.40 | 3,122.70 | 3,123.20 | 256.8K |
| 12:25 | 3,123.90 | 3,124.90 | 3,123.80 | 3,124.50 | 367.0K |
| 12:30 | 3,124.60 | 3,124.60 | 3,123.20 | 3,123.50 | 380.9K |
| 12:35 | 3,123.80 | 3,124.10 | 3,121.80 | 3,121.80 | 391.7K |
| 12:40 | 3,122.10 | 3,122.10 | 3,119.70 | 3,119.90 | 487.0K |
| 12:45 | 3,119.20 | 3,119.70 | 3,119.00 | 3,119.00 | 345.1K |
| 12:50 | 3,119.00 | 3,120.50 | 3,119.00 | 3,120.40 | 284.2K |
| 12:55 | 3,120.40 | 3,121.00 | 3,120.30 | 3,121.00 | 210.0K |
| 13:00 | 3,122.20 | 3,123.00 | 3,122.20 | 3,122.80 | 253.4K |
| 13:05 | 3,122.80 | 3,123.60 | 3,122.70 | 3,123.60 | 242.9K |
| 13:10 | 3,124.00 | 3,124.00 | 3,123.00 | 3,123.90 | 357.6K |
| 13:15 | 3,124.40 | 3,127.00 | 3,124.40 | 3,127.00 | 497.9K |
| 13:20 | 3,127.50 | 3,130.40 | 3,127.50 | 3,130.40 | 308.8K |
| 13:25 | 3,130.90 | 3,132.10 | 3,130.90 | 3,131.80 | 218.7K |
| 13:30 | 3,131.90 | 3,131.90 | 3,129.30 | 3,129.30 | 455.2K |
| 13:35 | 3,129.40 | 3,129.90 | 3,128.70 | 3,129.00 | 215.8K |
| 13:40 | 3,128.90 | 3,129.20 | 3,128.40 | 3,129.00 | 173.7K |
| 13:45 | 3,128.90 | 3,130.30 | 3,128.20 | 3,129.40 | 345.9K |
| 13:50 | 3,129.00 | 3,129.70 | 3,128.80 | 3,129.70 | 146.4K |
| 13:55 | 3,129.70 | 3,130.30 | 3,129.30 | 3,130.30 | 161.8K |
| 14:00 | 3,130.10 | 3,131.00 | 3,129.90 | 3,130.80 | 338.2K |
| 14:05 | 3,130.90 | 3,132.40 | 3,130.90 | 3,132.20 | 192.0K |
| 14:10 | 3,132.60 | 3,133.30 | 3,132.00 | 3,132.00 | 220.1K |
| 14:15 | 3,132.00 | 3,132.20 | 3,131.20 | 3,131.20 | 290.6K |
| 14:20 | 3,131.30 | 3,132.80 | 3,131.30 | 3,132.70 | 236.0K |
| 14:25 | 3,132.70 | 3,133.90 | 3,132.70 | 3,133.60 | 222.6K |
| 14:30 | 3,133.90 | 3,134.10 | 3,132.90 | 3,133.30 | 198.0K |
| 14:35 | 3,133.20 | 3,133.20 | 3,131.30 | 3,131.30 | 246.2K |
| 14:40 | 3,130.00 | 3,130.20 | 3,125.80 | 3,125.80 | 599.6K |
| 14:45 | 3,126.00 | 3,128.20 | 3,125.80 | 3,128.20 | 411.8K |
| 14:50 | 3,127.50 | 3,128.00 | 3,126.90 | 3,127.60 | 325.0K |
| 14:55 | 3,127.60 | 3,128.10 | 3,127.40 | 3,128.00 | 210.7K |
| 15:00 | 3,127.50 | 3,127.80 | 3,126.70 | 3,126.90 | 218.7K |
| 15:05 | 3,127.10 | 3,128.00 | 3,127.10 | 3,127.90 | 186.9K |
| 15:10 | 3,127.90 | 3,128.30 | 3,127.20 | 3,128.10 | 227.6K |
| 15:15 | 3,127.70 | 3,128.10 | 3,125.10 | 3,125.70 | 505.3K |
| 15:20 | 3,126.10 | 3,127.10 | 3,126.00 | 3,127.10 | 174.7K |
| 15:25 | 3,127.00 | 3,127.30 | 3,126.50 | 3,127.10 | 277.3K |
| 15:30 | 3,127.20 | 3,128.10 | 3,127.10 | 3,127.20 | 324.5K |
| 15:35 | 3,126.60 | 3,128.90 | 3,126.30 | 3,128.90 | 847.6K |
| 15:40 | 3,131.10 | 3,131.40 | 3,130.90 | 3,131.00 | 403.1K |
| 15:45 | 3,132.50 | 3,133.60 | 3,132.50 | 3,133.60 | 662.7K |
| 15:50 | 3,132.80 | 3,132.80 | 3,131.10 | 3,132.20 | 532.0K |
| 15:55 | 3,133.20 | 3,135.30 | 3,133.20 | 3,134.70 | 334.0K |
| 16:00 | 3,134.80 | 3,137.50 | 3,134.80 | 3,136.30 | 861.8K |
| 16:05 | 3,136.90 | 3,138.50 | 3,136.50 | 3,138.50 | 513.0K |
| 16:10 | 3,136.40 | 3,136.70 | 3,136.00 | 3,136.70 | 403.5K |
| 16:15 | 3,136.50 | 3,137.30 | 3,136.20 | 3,137.10 | 392.0K |
| 16:20 | 3,137.10 | 3,137.10 | 3,135.10 | 3,135.10 | 474.7K |
| 16:25 | 3,134.60 | 3,135.20 | 3,133.10 | 3,133.20 | 512.2K |
| 16:30 | 3,134.60 | 3,134.90 | 3,133.90 | 3,134.90 | 434.2K |
| 16:35 | 3,135.30 | 3,136.00 | 3,135.30 | 3,135.40 | 541.4K |
| 16:40 | 3,135.00 | 3,135.00 | 3,133.30 | 3,133.60 | 364.3K |
| 16:45 | 3,133.80 | 3,133.80 | 3,132.40 | 3,132.40 | 264.2K |
| 16:50 | 3,132.20 | 3,132.50 | 3,131.80 | 3,132.50 | 441.3K |
| 16:55 | 3,132.50 | 3,133.00 | 3,131.70 | 3,133.00 | 489.9K |
| 17:00 | 3,133.40 | 3,133.60 | 3,132.50 | 3,133.00 | 419.4K |
| 17:05 | 3,133.00 | 3,133.20 | 3,132.20 | 3,133.10 | 642.9K |
| 17:10 | 3,133.30 | 3,135.00 | 3,133.30 | 3,135.00 | 670.6K |
| 17:15 | 3,135.50 | 3,135.50 | 3,132.80 | 3,132.80 | 666.6K |
| 17:20 | 3,133.90 | 3,135.40 | 3,133.80 | 3,134.90 | 648.4K |
| 17:25 | 3,134.60 | 3,134.80 | 3,133.90 | 3,134.70 | 797.0K |
| 17:35 | 3,136.20 | 3,136.20 | 3,136.20 | 3,136.20 | 0.0K |