3,696.15
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3,502.40 | 3,502.40 | 3,376.40 | 3,379.80 | 47.4K |
| 09:20 | 3,380.00 | 3,408.25 | 3,360.90 | 3,394.20 | 14.7K |
| 09:25 | 3,395.50 | 3,404.00 | 3,371.00 | 3,388.50 | 12.0K |
| 09:30 | 3,391.95 | 3,391.95 | 3,370.10 | 3,377.40 | 3.4K |
| 09:35 | 3,374.45 | 3,415.00 | 3,374.45 | 3,407.00 | 8.1K |
| 09:40 | 3,405.75 | 3,409.85 | 3,390.60 | 3,394.40 | 3.0K |
| 09:45 | 3,394.80 | 3,425.00 | 3,390.55 | 3,424.00 | 5.2K |
| 09:50 | 3,422.00 | 3,422.00 | 3,408.05 | 3,416.30 | 1.3K |
| 09:55 | 3,414.50 | 3,433.90 | 3,414.50 | 3,428.60 | 4.3K |
| 10:00 | 3,425.00 | 3,445.00 | 3,425.00 | 3,444.35 | 3.9K |
| 10:05 | 3,443.95 | 3,447.00 | 3,419.40 | 3,425.80 | 3.4K |
| 10:10 | 3,422.00 | 3,422.00 | 3,405.00 | 3,406.20 | 2.4K |
| 10:15 | 3,411.75 | 3,424.85 | 3,411.75 | 3,417.35 | 0.8K |
| 10:20 | 3,416.05 | 3,423.60 | 3,410.45 | 3,411.05 | 1.1K |
| 10:25 | 3,416.75 | 3,454.70 | 3,411.35 | 3,451.90 | 3.4K |
| 10:30 | 3,451.80 | 3,460.00 | 3,440.45 | 3,444.00 | 5.7K |
| 10:35 | 3,438.50 | 3,464.90 | 3,430.00 | 3,462.65 | 2.3K |
| 10:40 | 3,460.20 | 3,461.20 | 3,449.00 | 3,456.10 | 2.4K |
| 10:45 | 3,456.10 | 3,456.10 | 3,446.80 | 3,453.00 | 1.0K |
| 10:50 | 3,452.10 | 3,476.40 | 3,450.75 | 3,467.35 | 3.3K |
| 10:55 | 3,467.50 | 3,474.95 | 3,456.20 | 3,463.35 | 1.9K |
| 11:00 | 3,466.60 | 3,488.50 | 3,460.10 | 3,488.50 | 3.6K |
| 11:05 | 3,489.80 | 3,495.65 | 3,479.30 | 3,485.00 | 3.3K |
| 11:10 | 3,478.00 | 3,559.00 | 3,478.00 | 3,559.00 | 17.7K |
| 11:15 | 3,553.10 | 3,566.75 | 3,500.70 | 3,508.00 | 15.5K |
| 11:20 | 3,500.05 | 3,535.15 | 3,492.50 | 3,535.15 | 9.0K |
| 11:25 | 3,534.40 | 3,539.35 | 3,520.00 | 3,525.00 | 4.7K |
| 11:30 | 3,525.15 | 3,530.00 | 3,510.00 | 3,523.95 | 4.0K |
| 11:35 | 3,525.00 | 3,546.90 | 3,518.10 | 3,542.00 | 6.8K |
| 11:40 | 3,543.00 | 3,585.00 | 3,542.95 | 3,568.00 | 21.5K |
| 11:45 | 3,560.05 | 3,570.00 | 3,545.00 | 3,553.00 | 15.1K |
| 11:50 | 3,550.05 | 3,561.20 | 3,533.65 | 3,552.50 | 9.2K |
| 11:55 | 3,557.15 | 3,564.00 | 3,539.90 | 3,539.90 | 5.5K |
| 12:00 | 3,544.05 | 3,563.00 | 3,544.05 | 3,550.15 | 3.2K |
| 12:05 | 3,550.15 | 3,556.00 | 3,535.70 | 3,541.50 | 3.4K |
| 12:10 | 3,535.95 | 3,540.00 | 3,515.20 | 3,515.20 | 4.5K |
| 12:15 | 3,517.00 | 3,527.60 | 3,512.45 | 3,513.10 | 5.8K |
| 12:20 | 3,514.45 | 3,538.00 | 3,513.20 | 3,528.50 | 4.1K |
| 12:25 | 3,529.75 | 3,540.00 | 3,499.35 | 3,503.75 | 7.7K |
| 12:30 | 3,501.20 | 3,514.00 | 3,500.00 | 3,508.30 | 3.4K |
| 12:35 | 3,514.00 | 3,524.00 | 3,506.45 | 3,506.45 | 3.8K |
| 12:40 | 3,505.05 | 3,514.00 | 3,492.30 | 3,514.00 | 3.7K |
| 12:45 | 3,511.60 | 3,528.90 | 3,511.60 | 3,527.25 | 2.5K |
| 12:50 | 3,527.45 | 3,548.00 | 3,520.10 | 3,536.90 | 4.2K |
| 12:55 | 3,545.00 | 3,548.40 | 3,540.10 | 3,541.10 | 3.5K |
| 13:00 | 3,544.15 | 3,549.00 | 3,533.40 | 3,534.85 | 3.2K |
| 13:05 | 3,534.00 | 3,542.60 | 3,532.00 | 3,536.95 | 2.1K |
| 13:10 | 3,536.80 | 3,538.60 | 3,525.15 | 3,528.00 | 2.2K |
| 13:15 | 3,527.05 | 3,537.85 | 3,527.05 | 3,532.80 | 0.7K |
| 13:20 | 3,531.45 | 3,564.85 | 3,531.45 | 3,562.00 | 5.3K |
| 13:25 | 3,563.00 | 3,563.00 | 3,545.60 | 3,545.60 | 2.7K |
| 13:30 | 3,549.00 | 3,562.25 | 3,544.95 | 3,555.80 | 2.1K |
| 13:35 | 3,556.00 | 3,560.55 | 3,548.00 | 3,556.35 | 0.5K |
| 13:40 | 3,554.00 | 3,559.50 | 3,549.90 | 3,549.90 | 1.0K |
| 13:45 | 3,548.00 | 3,551.70 | 3,542.00 | 3,550.90 | 1.5K |
| 13:50 | 3,550.05 | 3,555.00 | 3,547.15 | 3,551.90 | 2.7K |
| 13:55 | 3,553.60 | 3,559.00 | 3,540.75 | 3,540.75 | 3.5K |
| 14:00 | 3,542.85 | 3,556.00 | 3,540.70 | 3,543.00 | 1.1K |
| 14:05 | 3,550.00 | 3,552.00 | 3,541.00 | 3,541.00 | 1.5K |
| 14:10 | 3,542.90 | 3,544.00 | 3,538.30 | 3,541.30 | 1.0K |
| 14:15 | 3,542.00 | 3,554.00 | 3,539.50 | 3,553.00 | 3.0K |
| 14:20 | 3,553.00 | 3,555.95 | 3,551.30 | 3,555.95 | 1.8K |
| 14:25 | 3,555.00 | 3,555.00 | 3,550.20 | 3,554.45 | 0.6K |
| 14:30 | 3,554.45 | 3,556.60 | 3,520.00 | 3,520.00 | 7.4K |
| 14:35 | 3,520.00 | 3,536.40 | 3,520.00 | 3,528.00 | 3.0K |
| 14:40 | 3,526.15 | 3,534.00 | 3,526.00 | 3,530.40 | 0.9K |
| 14:45 | 3,529.30 | 3,534.95 | 3,512.70 | 3,530.05 | 2.9K |
| 14:50 | 3,530.05 | 3,537.35 | 3,530.05 | 3,532.85 | 0.9K |
| 14:55 | 3,531.80 | 3,547.95 | 3,531.80 | 3,539.00 | 1.8K |
| 15:00 | 3,540.10 | 3,579.55 | 3,540.10 | 3,554.35 | 7.4K |
| 15:05 | 3,559.90 | 3,565.00 | 3,537.35 | 3,543.45 | 3.4K |
| 15:10 | 3,535.00 | 3,544.15 | 3,525.65 | 3,540.60 | 1.6K |
| 15:15 | 3,543.10 | 3,550.00 | 3,535.00 | 3,541.65 | 5.1K |
| 15:20 | 3,541.45 | 3,541.45 | 3,513.05 | 3,515.35 | 3.7K |
| 15:25 | 3,513.75 | 3,541.85 | 3,487.20 | 3,541.85 | 2.2K |