4,352.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,113.20 | 3,118.40 | 3,113.20 | 3,117.10 | 1,520.9K |
| 09:05 | 3,118.00 | 3,119.80 | 3,118.00 | 3,119.00 | 330.3K |
| 09:10 | 3,119.30 | 3,119.90 | 3,118.40 | 3,119.60 | 307.8K |
| 09:15 | 3,120.20 | 3,120.30 | 3,118.10 | 3,119.20 | 391.3K |
| 09:20 | 3,119.70 | 3,121.60 | 3,118.90 | 3,121.60 | 521.4K |
| 09:25 | 3,123.50 | 3,124.90 | 3,123.30 | 3,123.90 | 439.4K |
| 09:30 | 3,124.40 | 3,124.50 | 3,122.40 | 3,122.40 | 330.5K |
| 09:35 | 3,122.20 | 3,125.20 | 3,122.20 | 3,124.90 | 302.1K |
| 09:40 | 3,124.90 | 3,124.90 | 3,123.00 | 3,123.00 | 213.6K |
| 09:45 | 3,122.90 | 3,123.20 | 3,122.10 | 3,122.60 | 214.3K |
| 09:50 | 3,122.40 | 3,123.40 | 3,122.40 | 3,123.10 | 373.2K |
| 09:55 | 3,123.50 | 3,123.50 | 3,122.80 | 3,123.40 | 193.2K |
| 10:00 | 3,124.10 | 3,125.90 | 3,123.80 | 3,125.40 | 373.4K |
| 10:05 | 3,125.30 | 3,125.70 | 3,124.40 | 3,124.80 | 175.7K |
| 10:10 | 3,124.90 | 3,124.90 | 3,124.00 | 3,124.70 | 187.6K |
| 10:15 | 3,124.80 | 3,125.20 | 3,122.80 | 3,122.80 | 200.1K |
| 10:20 | 3,122.90 | 3,123.20 | 3,122.50 | 3,123.20 | 65.7K |
| 10:25 | 3,123.10 | 3,124.80 | 3,123.10 | 3,124.70 | 203.0K |
| 10:30 | 3,124.80 | 3,124.80 | 3,123.40 | 3,124.20 | 192.0K |
| 10:35 | 3,124.00 | 3,124.00 | 3,123.40 | 3,123.70 | 197.4K |
| 10:40 | 3,123.60 | 3,124.50 | 3,123.60 | 3,124.20 | 127.7K |
| 10:45 | 3,124.30 | 3,125.10 | 3,124.30 | 3,125.10 | 182.2K |
| 10:50 | 3,125.70 | 3,126.50 | 3,125.70 | 3,126.50 | 116.6K |
| 10:55 | 3,126.70 | 3,126.90 | 3,125.00 | 3,125.00 | 133.9K |
| 11:00 | 3,124.90 | 3,124.90 | 3,124.00 | 3,124.00 | 127.9K |
| 11:05 | 3,124.40 | 3,124.90 | 3,124.40 | 3,124.50 | 91.5K |
| 11:10 | 3,124.00 | 3,124.00 | 3,123.10 | 3,123.60 | 336.2K |
| 11:15 | 3,123.20 | 3,123.20 | 3,119.80 | 3,119.80 | 238.2K |
| 11:20 | 3,119.30 | 3,119.30 | 3,118.10 | 3,118.10 | 184.7K |
| 11:25 | 3,118.20 | 3,119.30 | 3,118.20 | 3,119.10 | 291.2K |
| 11:30 | 3,118.70 | 3,119.50 | 3,118.40 | 3,119.00 | 233.4K |
| 11:35 | 3,118.90 | 3,119.90 | 3,118.90 | 3,119.90 | 117.4K |
| 11:40 | 3,120.10 | 3,120.10 | 3,118.80 | 3,119.10 | 122.2K |
| 11:45 | 3,119.50 | 3,119.90 | 3,119.30 | 3,119.50 | 145.2K |
| 11:50 | 3,119.40 | 3,119.40 | 3,118.10 | 3,118.10 | 95.3K |
| 11:55 | 3,118.10 | 3,119.80 | 3,118.10 | 3,119.10 | 394.5K |
| 12:00 | 3,119.40 | 3,119.40 | 3,118.80 | 3,119.10 | 176.9K |
| 12:05 | 3,119.00 | 3,119.20 | 3,118.50 | 3,119.10 | 258.6K |
| 12:10 | 3,118.90 | 3,119.50 | 3,118.70 | 3,119.00 | 203.4K |
| 12:15 | 3,118.60 | 3,119.30 | 3,118.60 | 3,119.30 | 170.7K |
| 12:20 | 3,119.30 | 3,119.40 | 3,118.90 | 3,118.90 | 190.2K |
| 12:25 | 3,118.90 | 3,119.10 | 3,118.40 | 3,119.10 | 197.6K |
| 12:30 | 3,118.80 | 3,118.80 | 3,118.00 | 3,118.00 | 158.7K |
| 12:35 | 3,118.10 | 3,118.40 | 3,117.70 | 3,117.70 | 82.3K |
| 12:40 | 3,117.70 | 3,117.70 | 3,117.10 | 3,117.10 | 135.8K |
| 12:45 | 3,117.20 | 3,117.70 | 3,117.00 | 3,117.00 | 191.3K |
| 12:50 | 3,117.60 | 3,119.50 | 3,117.60 | 3,118.80 | 135.5K |
| 12:55 | 3,119.90 | 3,120.70 | 3,119.90 | 3,120.60 | 156.9K |
| 13:00 | 3,120.60 | 3,120.60 | 3,119.60 | 3,119.70 | 104.9K |
| 13:05 | 3,119.60 | 3,119.70 | 3,118.60 | 3,119.30 | 87.7K |
| 13:10 | 3,119.40 | 3,119.50 | 3,119.00 | 3,119.50 | 95.8K |
| 13:15 | 3,119.50 | 3,120.00 | 3,119.50 | 3,119.70 | 101.8K |
| 13:20 | 3,119.40 | 3,119.40 | 3,118.00 | 3,118.00 | 105.7K |
| 13:25 | 3,119.40 | 3,120.50 | 3,119.40 | 3,120.20 | 151.4K |
| 13:30 | 3,120.00 | 3,120.30 | 3,119.90 | 3,119.90 | 88.3K |
| 13:35 | 3,119.90 | 3,120.20 | 3,119.70 | 3,119.70 | 62.2K |
| 13:40 | 3,120.00 | 3,120.10 | 3,118.80 | 3,118.80 | 213.0K |
| 13:45 | 3,118.80 | 3,118.80 | 3,118.10 | 3,118.10 | 175.4K |
| 13:50 | 3,117.80 | 3,118.00 | 3,117.20 | 3,117.20 | 54.1K |
| 13:55 | 3,117.50 | 3,117.70 | 3,117.10 | 3,117.10 | 99.0K |
| 14:00 | 3,117.00 | 3,117.40 | 3,116.30 | 3,116.30 | 89.0K |
| 14:05 | 3,117.50 | 3,119.30 | 3,117.50 | 3,119.30 | 293.0K |
| 14:10 | 3,119.50 | 3,119.50 | 3,118.60 | 3,119.50 | 97.3K |
| 14:15 | 3,119.50 | 3,119.60 | 3,118.70 | 3,118.70 | 152.3K |
| 14:20 | 3,118.00 | 3,118.50 | 3,117.50 | 3,117.60 | 138.1K |
| 14:25 | 3,118.00 | 3,119.20 | 3,118.00 | 3,119.20 | 81.1K |
| 14:30 | 3,119.00 | 3,119.20 | 3,117.00 | 3,117.00 | 152.6K |
| 14:35 | 3,116.80 | 3,118.40 | 3,116.80 | 3,118.40 | 192.8K |
| 14:40 | 3,118.60 | 3,121.20 | 3,118.60 | 3,120.50 | 309.3K |
| 14:45 | 3,120.60 | 3,120.80 | 3,119.80 | 3,119.80 | 265.1K |
| 14:50 | 3,120.50 | 3,121.40 | 3,120.50 | 3,121.30 | 316.8K |
| 14:55 | 3,121.60 | 3,121.60 | 3,121.10 | 3,121.50 | 78.2K |
| 15:00 | 3,121.50 | 3,123.80 | 3,121.50 | 3,123.80 | 373.4K |
| 15:05 | 3,123.50 | 3,126.30 | 3,123.30 | 3,126.30 | 406.9K |
| 15:10 | 3,126.20 | 3,127.50 | 3,126.20 | 3,126.40 | 191.0K |
| 15:15 | 3,126.20 | 3,127.50 | 3,126.00 | 3,127.50 | 330.0K |
| 15:20 | 3,126.80 | 3,127.70 | 3,126.80 | 3,127.60 | 207.8K |
| 15:25 | 3,127.70 | 3,128.60 | 3,127.70 | 3,128.60 | 206.8K |
| 15:30 | 3,128.30 | 3,128.30 | 3,127.00 | 3,127.40 | 123.4K |
| 15:35 | 3,127.20 | 3,127.40 | 3,126.90 | 3,126.90 | 150.9K |
| 15:40 | 3,126.80 | 3,128.00 | 3,126.80 | 3,128.00 | 256.7K |
| 15:45 | 3,128.10 | 3,128.20 | 3,127.90 | 3,128.00 | 166.8K |
| 15:50 | 3,127.90 | 3,128.00 | 3,127.40 | 3,128.00 | 134.9K |
| 15:55 | 3,128.10 | 3,128.10 | 3,126.20 | 3,126.20 | 229.8K |
| 16:00 | 3,126.00 | 3,126.00 | 3,124.90 | 3,125.00 | 155.1K |
| 16:05 | 3,125.10 | 3,125.50 | 3,124.40 | 3,124.40 | 366.7K |
| 16:10 | 3,124.40 | 3,124.80 | 3,123.50 | 3,123.70 | 228.1K |
| 16:15 | 3,124.30 | 3,125.50 | 3,124.30 | 3,125.50 | 215.2K |
| 16:20 | 3,125.70 | 3,125.80 | 3,125.40 | 3,125.80 | 149.8K |
| 16:25 | 3,125.70 | 3,126.40 | 3,125.70 | 3,126.00 | 111.5K |
| 16:30 | 3,126.10 | 3,127.00 | 3,126.10 | 3,127.00 | 119.2K |
| 16:35 | 3,127.20 | 3,127.20 | 3,124.80 | 3,124.80 | 374.9K |
| 16:40 | 3,124.80 | 3,124.90 | 3,123.80 | 3,124.10 | 216.1K |
| 16:45 | 3,123.80 | 3,124.70 | 3,123.80 | 3,124.70 | 128.8K |
| 16:50 | 3,124.60 | 3,124.60 | 3,123.30 | 3,123.30 | 229.8K |
| 16:55 | 3,123.30 | 3,123.30 | 3,122.80 | 3,123.00 | 416.6K |
| 17:00 | 3,123.10 | 3,124.00 | 3,123.10 | 3,123.20 | 183.7K |
| 17:05 | 3,123.30 | 3,123.70 | 3,123.20 | 3,123.20 | 365.0K |
| 17:10 | 3,123.10 | 3,123.80 | 3,123.10 | 3,123.60 | 210.2K |
| 17:15 | 3,123.60 | 3,123.90 | 3,123.60 | 3,123.60 | 165.4K |
| 17:20 | 3,123.90 | 3,124.90 | 3,123.90 | 3,124.70 | 408.7K |
| 17:25 | 3,124.60 | 3,125.20 | 3,124.00 | 3,125.20 | 524.6K |