4,352.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,162.60 | 3,169.20 | 3,162.60 | 3,169.20 | 2,498.4K |
| 09:05 | 3,168.40 | 3,170.30 | 3,168.30 | 3,169.10 | 832.5K |
| 09:10 | 3,168.30 | 3,168.80 | 3,165.30 | 3,165.30 | 930.3K |
| 09:15 | 3,164.30 | 3,164.30 | 3,161.50 | 3,163.60 | 2,195.7K |
| 09:20 | 3,164.50 | 3,164.50 | 3,161.20 | 3,161.20 | 481.4K |
| 09:25 | 3,160.80 | 3,160.80 | 3,159.10 | 3,159.10 | 500.2K |
| 09:30 | 3,158.70 | 3,162.30 | 3,158.60 | 3,162.30 | 657.3K |
| 09:35 | 3,162.70 | 3,162.80 | 3,160.70 | 3,160.70 | 294.4K |
| 09:40 | 3,158.80 | 3,159.70 | 3,158.10 | 3,159.50 | 331.4K |
| 09:45 | 3,159.30 | 3,161.10 | 3,159.00 | 3,159.10 | 436.1K |
| 09:50 | 3,158.30 | 3,158.30 | 3,156.00 | 3,156.70 | 642.3K |
| 09:55 | 3,157.20 | 3,157.20 | 3,155.90 | 3,155.90 | 470.7K |
| 10:00 | 3,156.50 | 3,156.50 | 3,155.30 | 3,155.60 | 429.2K |
| 10:05 | 3,156.20 | 3,159.80 | 3,156.20 | 3,159.80 | 678.3K |
| 10:10 | 3,160.00 | 3,161.70 | 3,160.00 | 3,160.80 | 432.6K |
| 10:15 | 3,161.10 | 3,163.60 | 3,161.10 | 3,162.40 | 578.4K |
| 10:20 | 3,162.20 | 3,162.20 | 3,160.50 | 3,161.20 | 302.2K |
| 10:25 | 3,162.60 | 3,163.90 | 3,162.60 | 3,163.40 | 662.0K |
| 10:30 | 3,163.30 | 3,164.80 | 3,163.30 | 3,164.80 | 1,218.8K |
| 10:35 | 3,165.40 | 3,165.60 | 3,164.40 | 3,165.40 | 323.3K |
| 10:40 | 3,165.50 | 3,166.60 | 3,165.20 | 3,165.40 | 210.8K |
| 10:45 | 3,165.40 | 3,167.00 | 3,165.40 | 3,167.00 | 910.9K |
| 10:50 | 3,166.60 | 3,166.90 | 3,165.80 | 3,166.20 | 507.3K |
| 10:55 | 3,166.20 | 3,166.20 | 3,164.90 | 3,165.70 | 333.0K |
| 11:00 | 3,165.70 | 3,165.70 | 3,164.70 | 3,164.80 | 310.1K |
| 11:05 | 3,163.70 | 3,165.10 | 3,163.70 | 3,164.50 | 302.9K |
| 11:10 | 3,164.80 | 3,165.20 | 3,162.90 | 3,164.00 | 494.9K |
| 11:15 | 3,163.20 | 3,163.40 | 3,162.50 | 3,162.90 | 430.9K |
| 11:20 | 3,163.00 | 3,163.70 | 3,161.80 | 3,162.00 | 440.7K |
| 11:25 | 3,161.60 | 3,163.20 | 3,161.60 | 3,162.90 | 320.3K |
| 11:30 | 3,162.80 | 3,165.10 | 3,162.80 | 3,165.10 | 336.0K |
| 11:35 | 3,164.80 | 3,164.90 | 3,163.70 | 3,163.70 | 251.5K |
| 11:40 | 3,163.70 | 3,164.60 | 3,163.70 | 3,164.30 | 447.8K |
| 11:45 | 3,164.50 | 3,166.60 | 3,164.50 | 3,165.90 | 446.9K |
| 11:50 | 3,165.60 | 3,168.60 | 3,165.60 | 3,168.60 | 435.9K |
| 11:55 | 3,168.80 | 3,169.20 | 3,168.10 | 3,168.10 | 571.5K |
| 12:00 | 3,168.40 | 3,168.60 | 3,167.70 | 3,168.20 | 263.1K |
| 12:05 | 3,167.30 | 3,167.30 | 3,165.70 | 3,165.70 | 237.5K |
| 12:10 | 3,165.70 | 3,165.80 | 3,164.30 | 3,164.30 | 288.0K |
| 12:15 | 3,164.20 | 3,164.70 | 3,163.00 | 3,164.00 | 196.5K |
| 12:20 | 3,164.20 | 3,165.50 | 3,164.20 | 3,165.00 | 197.9K |
| 12:25 | 3,164.40 | 3,165.30 | 3,164.40 | 3,164.60 | 318.8K |
| 12:30 | 3,164.60 | 3,165.60 | 3,164.30 | 3,165.60 | 289.2K |
| 12:35 | 3,165.50 | 3,165.50 | 3,164.00 | 3,164.00 | 144.4K |
| 12:40 | 3,164.00 | 3,164.70 | 3,163.70 | 3,164.50 | 198.5K |
| 12:45 | 3,164.40 | 3,165.20 | 3,164.20 | 3,165.10 | 195.3K |
| 12:50 | 3,164.90 | 3,165.00 | 3,163.60 | 3,163.90 | 275.4K |
| 12:55 | 3,163.70 | 3,164.00 | 3,163.00 | 3,163.30 | 327.3K |
| 13:00 | 3,162.80 | 3,163.40 | 3,162.80 | 3,162.90 | 267.5K |
| 13:05 | 3,163.00 | 3,163.00 | 3,162.40 | 3,163.00 | 126.7K |
| 13:10 | 3,163.00 | 3,164.20 | 3,163.00 | 3,163.60 | 264.2K |
| 13:15 | 3,163.50 | 3,163.50 | 3,162.90 | 3,162.90 | 246.8K |
| 13:20 | 3,163.30 | 3,163.40 | 3,163.00 | 3,163.40 | 156.1K |
| 13:25 | 3,163.50 | 3,163.50 | 3,162.00 | 3,163.10 | 364.6K |
| 13:30 | 3,162.90 | 3,162.90 | 3,160.80 | 3,161.40 | 352.9K |
| 13:35 | 3,161.60 | 3,162.20 | 3,161.10 | 3,161.20 | 115.2K |
| 13:40 | 3,161.10 | 3,162.10 | 3,161.10 | 3,162.10 | 179.0K |
| 13:45 | 3,162.10 | 3,162.20 | 3,161.20 | 3,161.40 | 148.1K |
| 13:50 | 3,161.30 | 3,161.60 | 3,161.30 | 3,161.60 | 140.6K |
| 13:55 | 3,161.60 | 3,161.60 | 3,160.40 | 3,160.40 | 110.6K |
| 14:00 | 3,160.40 | 3,160.60 | 3,159.90 | 3,160.60 | 205.9K |
| 14:05 | 3,160.70 | 3,161.00 | 3,160.10 | 3,160.10 | 150.9K |
| 14:10 | 3,159.80 | 3,162.00 | 3,159.80 | 3,162.00 | 163.1K |
| 14:15 | 3,161.70 | 3,161.70 | 3,160.70 | 3,161.40 | 170.5K |
| 14:20 | 3,161.00 | 3,161.30 | 3,160.90 | 3,161.20 | 129.3K |
| 14:25 | 3,161.30 | 3,161.40 | 3,160.70 | 3,161.10 | 103.6K |
| 14:30 | 3,161.10 | 3,161.10 | 3,160.60 | 3,160.60 | 211.0K |
| 14:35 | 3,161.10 | 3,162.60 | 3,161.10 | 3,162.60 | 286.2K |
| 14:40 | 3,162.70 | 3,163.30 | 3,162.30 | 3,163.30 | 141.6K |
| 14:45 | 3,163.50 | 3,165.10 | 3,163.50 | 3,165.10 | 197.3K |
| 14:50 | 3,164.00 | 3,165.00 | 3,164.00 | 3,164.50 | 225.2K |
| 14:55 | 3,164.20 | 3,164.50 | 3,163.00 | 3,163.50 | 191.6K |
| 15:00 | 3,162.90 | 3,163.20 | 3,162.40 | 3,163.20 | 246.4K |
| 15:05 | 3,162.90 | 3,163.20 | 3,162.20 | 3,162.90 | 271.4K |
| 15:10 | 3,162.80 | 3,163.10 | 3,162.50 | 3,162.90 | 177.0K |
| 15:15 | 3,162.60 | 3,163.00 | 3,162.60 | 3,163.00 | 220.6K |
| 15:20 | 3,163.20 | 3,163.50 | 3,161.60 | 3,161.60 | 362.4K |
| 15:25 | 3,161.90 | 3,162.50 | 3,161.90 | 3,161.90 | 309.5K |
| 15:30 | 3,161.10 | 3,161.80 | 3,159.90 | 3,159.90 | 429.4K |
| 15:35 | 3,160.10 | 3,162.30 | 3,159.90 | 3,162.10 | 417.6K |
| 15:40 | 3,162.30 | 3,162.30 | 3,160.70 | 3,161.10 | 284.3K |
| 15:45 | 3,161.80 | 3,162.50 | 3,161.80 | 3,162.00 | 501.3K |
| 15:50 | 3,161.90 | 3,161.90 | 3,158.70 | 3,158.70 | 480.7K |
| 15:55 | 3,158.70 | 3,160.00 | 3,158.70 | 3,159.60 | 237.3K |
| 16:00 | 3,159.70 | 3,161.40 | 3,159.70 | 3,161.20 | 330.5K |
| 16:05 | 3,161.70 | 3,163.90 | 3,161.70 | 3,163.90 | 296.8K |
| 16:10 | 3,163.70 | 3,163.70 | 3,162.40 | 3,163.10 | 195.8K |
| 16:15 | 3,163.20 | 3,164.20 | 3,162.90 | 3,163.90 | 676.9K |
| 16:20 | 3,163.90 | 3,164.20 | 3,163.30 | 3,163.40 | 175.2K |
| 16:25 | 3,163.70 | 3,164.10 | 3,163.50 | 3,163.60 | 311.7K |
| 16:30 | 3,163.50 | 3,163.60 | 3,163.00 | 3,163.30 | 184.2K |
| 16:35 | 3,162.80 | 3,163.60 | 3,162.50 | 3,162.70 | 347.7K |
| 16:40 | 3,163.00 | 3,163.00 | 3,161.70 | 3,162.80 | 425.1K |
| 16:45 | 3,163.00 | 3,164.80 | 3,162.80 | 3,164.80 | 376.9K |
| 16:50 | 3,164.80 | 3,166.10 | 3,164.00 | 3,166.10 | 384.9K |
| 16:55 | 3,166.60 | 3,167.10 | 3,166.50 | 3,166.70 | 400.3K |
| 17:00 | 3,166.40 | 3,166.80 | 3,165.60 | 3,166.00 | 708.9K |
| 17:05 | 3,165.80 | 3,167.70 | 3,165.10 | 3,167.70 | 548.4K |
| 17:10 | 3,167.40 | 3,168.30 | 3,167.10 | 3,168.10 | 648.0K |
| 17:15 | 3,168.70 | 3,168.90 | 3,167.40 | 3,167.40 | 821.8K |
| 17:20 | 3,167.70 | 3,170.90 | 3,167.70 | 3,170.90 | 1,467.2K |
| 17:25 | 3,171.40 | 3,172.30 | 3,171.40 | 3,171.80 | 1,411.0K |