5,117.80
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3,726.90 | 3,746.00 | 3,492.75 | 3,600.00 | 0.6K |
| 09:20 | 3,600.00 | 3,673.35 | 3,600.00 | 3,646.55 | 0.3K |
| 09:25 | 3,636.60 | 3,636.60 | 3,588.00 | 3,613.20 | 0.7K |
| 09:30 | 3,586.00 | 3,589.05 | 3,567.45 | 3,581.00 | 0.1K |
| 09:35 | 3,588.80 | 3,590.65 | 3,557.55 | 3,575.15 | 0.1K |
| 09:40 | 3,579.05 | 3,604.90 | 3,579.05 | 3,588.15 | 0.1K |
| 09:45 | 3,620.00 | 3,632.95 | 3,619.20 | 3,629.45 | 0.1K |
| 09:50 | 3,625.00 | 3,625.00 | 3,603.90 | 3,620.00 | 0.1K |
| 09:55 | 3,620.00 | 3,620.00 | 3,607.55 | 3,607.55 | 0.0K |
| 10:00 | 3,604.00 | 3,605.00 | 3,576.10 | 3,576.10 | 0.1K |
| 10:05 | 3,570.55 | 3,570.55 | 3,550.00 | 3,567.65 | 0.1K |
| 10:10 | 3,556.75 | 3,562.85 | 3,556.75 | 3,562.85 | 0.0K |
| 10:15 | 3,559.00 | 3,569.95 | 3,559.00 | 3,569.95 | 0.0K |
| 10:20 | 3,556.55 | 3,556.55 | 3,555.10 | 3,555.10 | 0.0K |
| 10:25 | 3,546.10 | 3,546.10 | 3,540.00 | 3,540.00 | 0.0K |
| 10:30 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 10:35 | 3,529.95 | 3,564.60 | 3,529.95 | 3,564.60 | 0.0K |
| 10:40 | 3,569.55 | 3,569.55 | 3,569.55 | 3,569.55 | 0.0K |
| 10:50 | 3,562.95 | 3,562.95 | 3,562.95 | 3,562.95 | 0.0K |
| 10:55 | 3,562.95 | 3,562.95 | 3,562.95 | 3,562.95 | 0.0K |
| 11:05 | 3,542.55 | 3,542.55 | 3,542.55 | 3,542.55 | 0.0K |
| 11:10 | 3,550.60 | 3,550.60 | 3,550.60 | 3,550.60 | 0.0K |
| 11:50 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 11:55 | 3,535.00 | 3,535.00 | 3,529.40 | 3,529.40 | 0.0K |
| 12:00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 12:05 | 3,535.00 | 3,539.00 | 3,530.00 | 3,530.00 | 0.1K |
| 12:10 | 3,534.45 | 3,534.45 | 3,534.45 | 3,534.45 | 0.1K |
| 12:15 | 3,511.95 | 3,532.20 | 3,511.95 | 3,532.20 | 0.2K |
| 12:20 | 3,540.20 | 3,545.40 | 3,540.20 | 3,545.40 | 0.0K |
| 12:30 | 3,532.50 | 3,532.50 | 3,532.50 | 3,532.50 | 0.0K |
| 12:35 | 3,523.40 | 3,532.50 | 3,523.40 | 3,532.50 | 0.0K |
| 12:40 | 3,524.35 | 3,524.35 | 3,524.35 | 3,524.35 | 0.0K |
| 12:45 | 3,532.50 | 3,532.50 | 3,532.50 | 3,532.50 | 0.0K |
| 12:50 | 3,532.50 | 3,536.25 | 3,530.80 | 3,530.80 | 0.1K |
| 12:55 | 3,507.75 | 3,507.75 | 3,500.00 | 3,500.00 | 0.0K |
| 13:00 | 3,490.00 | 3,495.95 | 3,484.75 | 3,484.75 | 0.1K |
| 13:05 | 3,494.00 | 3,509.35 | 3,494.00 | 3,500.00 | 0.1K |
| 13:10 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 13:15 | 3,490.00 | 3,490.00 | 3,488.00 | 3,488.00 | 0.0K |
| 13:20 | 3,485.00 | 3,491.90 | 3,485.00 | 3,491.90 | 0.0K |
| 13:25 | 3,498.40 | 3,498.40 | 3,498.40 | 3,498.40 | 0.0K |
| 13:30 | 3,500.00 | 3,505.65 | 3,500.00 | 3,505.65 | 0.0K |
| 13:35 | 3,518.55 | 3,520.00 | 3,518.55 | 3,520.00 | 0.4K |
| 13:40 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 13:45 | 3,527.00 | 3,527.00 | 3,522.55 | 3,522.55 | 0.4K |
| 13:50 | 3,493.10 | 3,501.00 | 3,487.40 | 3,487.40 | 0.1K |
| 13:55 | 3,490.00 | 3,495.55 | 3,490.00 | 3,495.55 | 0.0K |
| 14:00 | 3,481.00 | 3,484.00 | 3,474.10 | 3,478.00 | 0.3K |
| 14:05 | 3,481.40 | 3,481.40 | 3,481.40 | 3,481.40 | 0.0K |
| 14:10 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 14:15 | 3,481.40 | 3,485.70 | 3,481.40 | 3,485.70 | 0.0K |
| 14:20 | 3,481.05 | 3,481.05 | 3,481.05 | 3,481.05 | 0.0K |
| 14:30 | 3,499.65 | 3,499.65 | 3,499.60 | 3,499.60 | 0.0K |
| 14:35 | 3,490.70 | 3,490.70 | 3,490.70 | 3,490.70 | 0.0K |
| 14:40 | 3,498.35 | 3,498.35 | 3,495.90 | 3,498.15 | 0.0K |
| 14:45 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | 0.0K |
| 14:50 | 3,491.00 | 3,491.00 | 3,471.40 | 3,482.35 | 0.1K |
| 14:55 | 3,475.65 | 3,485.10 | 3,464.40 | 3,485.10 | 0.1K |
| 15:00 | 3,481.20 | 3,481.20 | 3,451.00 | 3,451.00 | 0.0K |
| 15:05 | 3,451.00 | 3,455.00 | 3,437.00 | 3,437.00 | 0.2K |
| 15:10 | 3,432.00 | 3,433.00 | 3,342.60 | 3,390.00 | 0.5K |
| 15:15 | 3,380.00 | 3,383.15 | 3,359.70 | 3,374.00 | 0.1K |
| 15:20 | 3,373.00 | 3,373.00 | 3,350.00 | 3,350.00 | 0.1K |
| 15:25 | 3,354.05 | 3,386.85 | 3,330.00 | 3,386.85 | 0.1K |