4,373.70
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,152.90 | 3,166.00 | 3,152.90 | 3,162.10 | 2,122.0K |
| 09:05 | 3,162.40 | 3,162.40 | 3,157.20 | 3,157.20 | 480.4K |
| 09:10 | 3,157.80 | 3,158.50 | 3,156.20 | 3,156.50 | 323.5K |
| 09:15 | 3,156.10 | 3,157.80 | 3,155.30 | 3,156.20 | 452.8K |
| 09:20 | 3,156.90 | 3,159.40 | 3,156.90 | 3,157.40 | 443.8K |
| 09:25 | 3,155.40 | 3,155.40 | 3,150.70 | 3,151.10 | 709.5K |
| 09:30 | 3,150.30 | 3,150.30 | 3,143.60 | 3,143.60 | 628.0K |
| 09:35 | 3,143.70 | 3,144.40 | 3,141.10 | 3,141.20 | 876.2K |
| 09:40 | 3,141.20 | 3,141.90 | 3,138.70 | 3,138.70 | 499.6K |
| 09:45 | 3,137.40 | 3,141.50 | 3,137.40 | 3,140.30 | 560.8K |
| 09:50 | 3,140.80 | 3,143.30 | 3,140.80 | 3,142.70 | 406.2K |
| 09:55 | 3,142.70 | 3,144.10 | 3,139.70 | 3,139.70 | 604.2K |
| 10:00 | 3,139.30 | 3,140.60 | 3,139.30 | 3,139.30 | 487.7K |
| 10:05 | 3,140.20 | 3,140.20 | 3,137.90 | 3,140.20 | 504.4K |
| 10:10 | 3,140.20 | 3,142.60 | 3,140.20 | 3,140.80 | 410.4K |
| 10:15 | 3,141.10 | 3,141.80 | 3,139.80 | 3,141.60 | 370.9K |
| 10:20 | 3,141.70 | 3,141.90 | 3,139.40 | 3,139.60 | 566.5K |
| 10:25 | 3,139.30 | 3,140.00 | 3,137.20 | 3,137.40 | 563.7K |
| 10:30 | 3,138.50 | 3,141.10 | 3,137.30 | 3,139.50 | 738.4K |
| 10:35 | 3,141.50 | 3,141.70 | 3,136.50 | 3,136.50 | 595.3K |
| 10:40 | 3,136.50 | 3,139.30 | 3,136.50 | 3,139.30 | 315.4K |
| 10:45 | 3,139.10 | 3,140.80 | 3,139.10 | 3,139.30 | 462.2K |
| 10:50 | 3,139.80 | 3,140.90 | 3,138.60 | 3,138.60 | 393.3K |
| 10:55 | 3,137.80 | 3,137.80 | 3,136.00 | 3,136.00 | 368.9K |
| 11:00 | 3,133.00 | 3,133.30 | 3,131.10 | 3,131.20 | 964.7K |
| 11:05 | 3,131.40 | 3,131.40 | 3,127.80 | 3,127.80 | 453.8K |
| 11:10 | 3,126.70 | 3,128.30 | 3,125.90 | 3,126.40 | 1,145.7K |
| 11:15 | 3,126.70 | 3,128.30 | 3,125.70 | 3,128.30 | 363.0K |
| 11:20 | 3,127.80 | 3,129.30 | 3,127.10 | 3,129.30 | 559.5K |
| 11:25 | 3,129.50 | 3,130.10 | 3,128.00 | 3,129.10 | 918.3K |
| 11:30 | 3,129.10 | 3,129.80 | 3,125.90 | 3,125.90 | 878.2K |
| 11:35 | 3,126.00 | 3,126.10 | 3,124.40 | 3,125.50 | 590.7K |
| 11:40 | 3,126.00 | 3,126.00 | 3,123.20 | 3,123.50 | 589.3K |
| 11:45 | 3,123.50 | 3,124.30 | 3,122.10 | 3,122.40 | 785.5K |
| 11:50 | 3,122.90 | 3,122.90 | 3,120.00 | 3,120.10 | 982.5K |
| 11:55 | 3,119.70 | 3,124.00 | 3,119.70 | 3,124.00 | 654.4K |
| 12:00 | 3,123.90 | 3,125.10 | 3,123.60 | 3,125.10 | 571.0K |
| 12:05 | 3,125.70 | 3,127.50 | 3,125.60 | 3,127.50 | 444.0K |
| 12:10 | 3,127.70 | 3,128.10 | 3,127.60 | 3,128.10 | 318.6K |
| 12:15 | 3,127.80 | 3,129.00 | 3,127.80 | 3,128.90 | 311.0K |
| 12:20 | 3,128.80 | 3,130.20 | 3,128.80 | 3,129.50 | 318.9K |
| 12:25 | 3,129.00 | 3,131.70 | 3,129.00 | 3,131.70 | 333.7K |
| 12:30 | 3,130.90 | 3,130.90 | 3,128.50 | 3,128.90 | 514.5K |
| 12:35 | 3,129.00 | 3,130.00 | 3,129.00 | 3,129.90 | 272.1K |
| 12:40 | 3,129.70 | 3,130.50 | 3,129.00 | 3,130.50 | 198.8K |
| 12:45 | 3,131.30 | 3,133.80 | 3,131.30 | 3,133.20 | 424.5K |
| 12:50 | 3,133.40 | 3,136.00 | 3,133.40 | 3,135.40 | 378.5K |
| 12:55 | 3,136.70 | 3,138.10 | 3,136.70 | 3,137.90 | 155.6K |
| 13:00 | 3,138.20 | 3,139.70 | 3,138.10 | 3,139.70 | 280.4K |
| 13:05 | 3,139.20 | 3,139.20 | 3,136.40 | 3,138.50 | 224.8K |
| 13:10 | 3,138.50 | 3,139.70 | 3,138.50 | 3,139.60 | 177.4K |
| 13:15 | 3,139.70 | 3,140.10 | 3,139.70 | 3,140.10 | 202.2K |
| 13:20 | 3,139.90 | 3,140.60 | 3,139.30 | 3,139.40 | 216.6K |
| 13:25 | 3,139.40 | 3,141.40 | 3,139.40 | 3,141.40 | 188.0K |
| 13:30 | 3,141.30 | 3,141.30 | 3,139.30 | 3,139.50 | 215.9K |
| 13:35 | 3,138.70 | 3,139.50 | 3,138.30 | 3,139.50 | 148.0K |
| 13:40 | 3,139.00 | 3,139.80 | 3,138.40 | 3,139.80 | 267.7K |
| 13:45 | 3,139.80 | 3,141.50 | 3,138.90 | 3,141.50 | 143.2K |
| 13:50 | 3,141.50 | 3,142.80 | 3,141.50 | 3,142.50 | 95.3K |
| 13:55 | 3,142.40 | 3,142.80 | 3,142.10 | 3,142.70 | 198.9K |
| 14:00 | 3,142.90 | 3,144.70 | 3,142.80 | 3,144.50 | 427.7K |
| 14:05 | 3,144.80 | 3,146.40 | 3,144.80 | 3,146.40 | 203.6K |
| 14:10 | 3,146.50 | 3,147.20 | 3,146.40 | 3,147.00 | 141.4K |
| 14:15 | 3,147.30 | 3,148.80 | 3,147.30 | 3,148.10 | 183.7K |
| 14:20 | 3,148.20 | 3,148.60 | 3,147.80 | 3,147.90 | 134.2K |
| 14:25 | 3,147.80 | 3,147.90 | 3,146.30 | 3,146.50 | 319.0K |
| 14:30 | 3,146.30 | 3,147.80 | 3,146.20 | 3,147.80 | 184.7K |
| 14:35 | 3,148.00 | 3,148.30 | 3,147.10 | 3,148.30 | 187.4K |
| 14:40 | 3,148.20 | 3,149.50 | 3,148.20 | 3,149.10 | 219.5K |
| 14:45 | 3,148.50 | 3,148.50 | 3,146.30 | 3,146.50 | 360.3K |
| 14:50 | 3,146.60 | 3,149.40 | 3,146.60 | 3,149.30 | 174.2K |
| 14:55 | 3,149.50 | 3,151.80 | 3,148.60 | 3,151.80 | 252.6K |
| 15:00 | 3,152.10 | 3,152.10 | 3,150.30 | 3,152.00 | 328.4K |
| 15:05 | 3,152.00 | 3,152.70 | 3,151.40 | 3,151.70 | 191.6K |
| 15:10 | 3,152.30 | 3,154.20 | 3,152.30 | 3,154.20 | 260.5K |
| 15:15 | 3,154.70 | 3,154.70 | 3,153.80 | 3,154.40 | 221.0K |
| 15:20 | 3,155.60 | 3,157.20 | 3,155.60 | 3,157.20 | 210.3K |
| 15:25 | 3,157.20 | 3,157.20 | 3,153.50 | 3,153.50 | 159.5K |
| 15:30 | 3,153.20 | 3,153.50 | 3,152.70 | 3,153.50 | 453.7K |
| 15:35 | 3,153.60 | 3,156.40 | 3,153.60 | 3,156.40 | 409.0K |
| 15:40 | 3,156.10 | 3,156.50 | 3,155.80 | 3,156.30 | 339.9K |
| 15:45 | 3,156.30 | 3,157.50 | 3,155.90 | 3,156.20 | 287.2K |
| 15:50 | 3,156.20 | 3,156.80 | 3,154.90 | 3,156.80 | 235.6K |
| 15:55 | 3,156.70 | 3,156.90 | 3,154.40 | 3,154.50 | 204.4K |
| 16:00 | 3,154.40 | 3,154.50 | 3,152.50 | 3,152.50 | 278.6K |
| 16:05 | 3,152.60 | 3,152.80 | 3,151.70 | 3,152.80 | 188.9K |
| 16:10 | 3,152.60 | 3,156.60 | 3,152.60 | 3,156.60 | 291.0K |
| 16:15 | 3,156.90 | 3,158.20 | 3,156.90 | 3,157.00 | 329.1K |
| 16:20 | 3,157.00 | 3,157.00 | 3,155.40 | 3,155.40 | 283.3K |
| 16:25 | 3,156.00 | 3,158.00 | 3,156.00 | 3,157.20 | 258.8K |
| 16:30 | 3,157.60 | 3,158.10 | 3,156.80 | 3,158.10 | 469.4K |
| 16:35 | 3,157.60 | 3,159.20 | 3,157.60 | 3,158.40 | 317.7K |
| 16:40 | 3,159.60 | 3,161.80 | 3,159.50 | 3,161.80 | 376.9K |
| 16:45 | 3,161.50 | 3,165.00 | 3,161.50 | 3,164.50 | 417.2K |
| 16:50 | 3,164.40 | 3,165.20 | 3,164.00 | 3,165.10 | 272.2K |
| 16:55 | 3,165.20 | 3,165.70 | 3,165.10 | 3,165.10 | 239.0K |
| 17:00 | 3,165.20 | 3,166.00 | 3,163.20 | 3,163.20 | 424.2K |
| 17:05 | 3,163.00 | 3,163.40 | 3,161.90 | 3,163.40 | 358.2K |
| 17:10 | 3,163.30 | 3,164.40 | 3,163.30 | 3,164.00 | 642.4K |
| 17:15 | 3,163.50 | 3,164.60 | 3,163.20 | 3,164.60 | 366.4K |
| 17:20 | 3,164.30 | 3,165.60 | 3,163.80 | 3,165.60 | 641.7K |
| 17:25 | 3,165.20 | 3,166.60 | 3,165.20 | 3,166.60 | 551.5K |
| 17:35 | 3,170.90 | 3,170.90 | 3,170.90 | 3,170.90 | 14,720.6K |