4,352.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,111.50 | 3,115.90 | 3,111.50 | 3,115.90 | 1,990.9K |
| 09:05 | 3,116.70 | 3,124.00 | 3,116.70 | 3,122.50 | 1,358.7K |
| 09:10 | 3,121.00 | 3,123.30 | 3,120.30 | 3,122.10 | 441.0K |
| 09:15 | 3,122.20 | 3,122.30 | 3,120.10 | 3,121.00 | 335.6K |
| 09:20 | 3,120.50 | 3,120.70 | 3,119.00 | 3,120.70 | 444.5K |
| 09:25 | 3,120.20 | 3,121.50 | 3,119.50 | 3,121.10 | 318.2K |
| 09:30 | 3,121.30 | 3,123.20 | 3,121.30 | 3,123.20 | 360.8K |
| 09:35 | 3,123.60 | 3,123.60 | 3,121.50 | 3,122.40 | 314.0K |
| 09:40 | 3,124.00 | 3,125.80 | 3,124.00 | 3,125.40 | 476.7K |
| 09:45 | 3,123.70 | 3,126.20 | 3,123.70 | 3,125.30 | 450.0K |
| 09:50 | 3,125.80 | 3,125.80 | 3,123.60 | 3,124.40 | 177.3K |
| 09:55 | 3,124.40 | 3,126.40 | 3,124.40 | 3,126.40 | 170.0K |
| 10:00 | 3,127.40 | 3,128.80 | 3,127.40 | 3,128.60 | 648.3K |
| 10:05 | 3,128.40 | 3,128.40 | 3,126.60 | 3,127.90 | 252.9K |
| 10:10 | 3,128.70 | 3,129.00 | 3,127.80 | 3,128.30 | 336.9K |
| 10:15 | 3,127.30 | 3,129.10 | 3,127.30 | 3,128.50 | 344.7K |
| 10:20 | 3,128.50 | 3,129.30 | 3,127.70 | 3,129.30 | 286.9K |
| 10:25 | 3,129.70 | 3,131.90 | 3,129.70 | 3,130.70 | 451.2K |
| 10:30 | 3,129.80 | 3,131.10 | 3,129.80 | 3,130.40 | 179.1K |
| 10:35 | 3,130.50 | 3,131.00 | 3,130.50 | 3,131.00 | 467.2K |
| 10:40 | 3,131.20 | 3,132.50 | 3,131.20 | 3,132.50 | 236.0K |
| 10:45 | 3,132.80 | 3,132.80 | 3,131.60 | 3,131.60 | 452.6K |
| 10:50 | 3,131.30 | 3,131.70 | 3,130.40 | 3,130.40 | 269.7K |
| 10:55 | 3,130.60 | 3,131.50 | 3,129.20 | 3,129.20 | 212.7K |
| 11:00 | 3,128.40 | 3,129.20 | 3,128.10 | 3,128.90 | 281.8K |
| 11:05 | 3,129.40 | 3,131.80 | 3,129.40 | 3,131.10 | 325.2K |
| 11:10 | 3,131.10 | 3,133.80 | 3,130.70 | 3,133.80 | 451.7K |
| 11:15 | 3,134.00 | 3,134.10 | 3,132.80 | 3,132.80 | 287.1K |
| 11:20 | 3,133.80 | 3,136.00 | 3,133.80 | 3,135.60 | 207.9K |
| 11:25 | 3,135.80 | 3,135.80 | 3,134.60 | 3,134.80 | 306.8K |
| 11:30 | 3,134.60 | 3,135.70 | 3,134.20 | 3,134.90 | 234.0K |
| 11:35 | 3,135.00 | 3,136.20 | 3,135.00 | 3,135.50 | 321.5K |
| 11:40 | 3,136.00 | 3,136.20 | 3,134.90 | 3,134.90 | 343.0K |
| 11:45 | 3,135.00 | 3,135.00 | 3,132.50 | 3,132.50 | 216.6K |
| 11:50 | 3,132.50 | 3,132.70 | 3,130.70 | 3,130.70 | 262.2K |
| 11:55 | 3,130.60 | 3,130.60 | 3,129.00 | 3,129.00 | 148.2K |
| 12:00 | 3,129.40 | 3,130.20 | 3,129.40 | 3,130.20 | 166.7K |
| 12:05 | 3,130.20 | 3,131.10 | 3,129.80 | 3,131.10 | 345.3K |
| 12:10 | 3,131.40 | 3,131.40 | 3,130.60 | 3,131.00 | 831.2K |
| 12:15 | 3,131.10 | 3,132.10 | 3,130.80 | 3,132.10 | 369.4K |
| 12:20 | 3,132.70 | 3,132.70 | 3,131.30 | 3,131.60 | 345.0K |
| 12:25 | 3,131.90 | 3,132.10 | 3,130.30 | 3,130.30 | 186.8K |
| 12:30 | 3,130.40 | 3,130.90 | 3,129.80 | 3,129.80 | 113.1K |
| 12:35 | 3,130.30 | 3,133.00 | 3,130.30 | 3,133.00 | 244.6K |
| 12:40 | 3,133.30 | 3,133.60 | 3,132.80 | 3,133.20 | 776.1K |
| 12:45 | 3,133.00 | 3,134.60 | 3,132.60 | 3,134.60 | 240.6K |
| 12:50 | 3,133.90 | 3,134.50 | 3,133.30 | 3,134.50 | 496.9K |
| 12:55 | 3,134.20 | 3,134.20 | 3,133.30 | 3,133.60 | 301.1K |
| 13:00 | 3,133.60 | 3,134.10 | 3,133.20 | 3,133.90 | 374.6K |
| 13:05 | 3,134.30 | 3,135.50 | 3,133.50 | 3,135.20 | 733.2K |
| 13:10 | 3,136.10 | 3,138.10 | 3,136.00 | 3,138.00 | 599.8K |
| 13:15 | 3,137.90 | 3,138.80 | 3,137.60 | 3,137.80 | 403.1K |
| 13:20 | 3,137.90 | 3,138.40 | 3,136.90 | 3,136.90 | 192.4K |
| 13:25 | 3,136.50 | 3,136.50 | 3,135.30 | 3,135.60 | 141.5K |
| 13:30 | 3,136.00 | 3,136.00 | 3,133.20 | 3,133.60 | 202.9K |
| 13:35 | 3,133.80 | 3,133.80 | 3,132.20 | 3,132.20 | 304.3K |
| 13:40 | 3,132.40 | 3,133.20 | 3,132.40 | 3,132.80 | 148.8K |
| 13:45 | 3,132.90 | 3,132.90 | 3,131.10 | 3,131.10 | 249.1K |
| 13:50 | 3,130.80 | 3,130.90 | 3,130.10 | 3,130.90 | 171.9K |
| 13:55 | 3,131.00 | 3,131.40 | 3,130.50 | 3,130.70 | 165.8K |
| 14:00 | 3,130.80 | 3,131.20 | 3,130.40 | 3,131.20 | 144.8K |
| 14:05 | 3,131.20 | 3,131.20 | 3,130.20 | 3,130.80 | 73.8K |
| 14:10 | 3,130.90 | 3,131.20 | 3,129.70 | 3,129.90 | 144.3K |
| 14:15 | 3,129.60 | 3,131.60 | 3,129.60 | 3,131.60 | 105.0K |
| 14:20 | 3,132.40 | 3,132.60 | 3,131.70 | 3,131.70 | 88.5K |
| 14:25 | 3,131.70 | 3,131.70 | 3,131.10 | 3,131.50 | 152.4K |
| 14:30 | 3,131.50 | 3,133.30 | 3,131.30 | 3,133.30 | 152.2K |
| 14:35 | 3,133.90 | 3,134.60 | 3,133.40 | 3,133.50 | 227.7K |
| 14:40 | 3,134.30 | 3,135.40 | 3,132.80 | 3,135.40 | 371.7K |
| 14:45 | 3,135.20 | 3,135.20 | 3,134.10 | 3,134.10 | 237.0K |
| 14:50 | 3,133.60 | 3,133.60 | 3,131.60 | 3,131.60 | 155.5K |
| 14:55 | 3,130.30 | 3,130.30 | 3,128.90 | 3,129.10 | 397.1K |
| 15:00 | 3,129.70 | 3,129.70 | 3,126.70 | 3,126.70 | 284.5K |
| 15:05 | 3,126.80 | 3,127.30 | 3,126.00 | 3,126.10 | 239.0K |
| 15:10 | 3,125.70 | 3,125.70 | 3,123.70 | 3,124.00 | 377.9K |
| 15:15 | 3,124.00 | 3,124.00 | 3,122.10 | 3,123.80 | 445.6K |
| 15:20 | 3,124.20 | 3,124.20 | 3,123.90 | 3,123.90 | 167.7K |
| 15:25 | 3,123.50 | 3,124.00 | 3,123.00 | 3,123.40 | 193.8K |
| 15:30 | 3,123.70 | 3,123.70 | 3,119.90 | 3,119.90 | 333.5K |
| 15:35 | 3,118.70 | 3,119.70 | 3,118.20 | 3,119.70 | 290.9K |
| 15:40 | 3,119.60 | 3,120.00 | 3,119.50 | 3,119.70 | 252.3K |
| 15:45 | 3,118.90 | 3,119.00 | 3,117.40 | 3,117.40 | 256.0K |
| 15:50 | 3,117.20 | 3,117.20 | 3,113.30 | 3,113.80 | 266.5K |
| 15:55 | 3,113.60 | 3,113.60 | 3,110.70 | 3,110.70 | 452.1K |
| 16:00 | 3,109.50 | 3,110.60 | 3,107.70 | 3,107.70 | 487.8K |
| 16:05 | 3,107.80 | 3,109.30 | 3,106.20 | 3,109.30 | 279.5K |
| 16:10 | 3,108.70 | 3,109.40 | 3,107.80 | 3,107.80 | 367.5K |
| 16:15 | 3,107.70 | 3,107.70 | 3,106.00 | 3,106.00 | 161.3K |
| 16:20 | 3,106.30 | 3,107.80 | 3,106.10 | 3,107.80 | 174.9K |
| 16:25 | 3,107.50 | 3,107.50 | 3,104.80 | 3,105.10 | 333.3K |
| 16:30 | 3,104.80 | 3,106.70 | 3,104.80 | 3,106.60 | 208.6K |
| 16:35 | 3,106.90 | 3,109.20 | 3,106.90 | 3,109.00 | 349.1K |
| 16:40 | 3,108.70 | 3,109.10 | 3,108.10 | 3,109.10 | 173.6K |
| 16:45 | 3,109.70 | 3,110.50 | 3,109.10 | 3,110.50 | 271.3K |
| 16:50 | 3,110.60 | 3,111.10 | 3,109.40 | 3,109.40 | 179.2K |
| 16:55 | 3,109.50 | 3,111.60 | 3,109.50 | 3,111.60 | 334.0K |
| 17:00 | 3,111.90 | 3,112.40 | 3,111.90 | 3,112.40 | 264.9K |
| 17:05 | 3,111.40 | 3,114.10 | 3,111.40 | 3,114.10 | 381.5K |
| 17:10 | 3,114.00 | 3,115.30 | 3,113.70 | 3,115.30 | 270.0K |
| 17:15 | 3,116.20 | 3,116.40 | 3,115.40 | 3,115.40 | 491.0K |
| 17:20 | 3,115.90 | 3,116.50 | 3,115.80 | 3,116.00 | 497.9K |
| 17:25 | 3,116.30 | 3,116.30 | 3,115.00 | 3,115.00 | 481.6K |
| 17:35 | 3,117.10 | 3,117.10 | 3,117.10 | 3,117.10 | 0.0K |