3,696.15
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3,641.60 | 3,672.00 | 3,614.45 | 3,651.50 | 33.8K |
| 09:20 | 3,645.30 | 3,650.00 | 3,620.25 | 3,640.30 | 14.4K |
| 09:25 | 3,643.50 | 3,643.50 | 3,573.10 | 3,573.15 | 14.8K |
| 09:30 | 3,579.05 | 3,589.40 | 3,567.90 | 3,570.05 | 11.4K |
| 09:35 | 3,574.15 | 3,574.15 | 3,540.05 | 3,553.55 | 14.2K |
| 09:40 | 3,554.70 | 3,610.30 | 3,554.70 | 3,605.65 | 12.8K |
| 09:45 | 3,602.65 | 3,666.30 | 3,600.10 | 3,666.30 | 34.8K |
| 09:50 | 3,662.90 | 3,664.90 | 3,636.35 | 3,653.85 | 10.1K |
| 09:55 | 3,658.65 | 3,658.65 | 3,641.00 | 3,654.95 | 6.0K |
| 10:00 | 3,654.55 | 3,662.15 | 3,632.90 | 3,647.00 | 10.8K |
| 10:05 | 3,648.75 | 3,658.95 | 3,635.15 | 3,647.80 | 6.2K |
| 10:10 | 3,649.90 | 3,658.00 | 3,610.10 | 3,614.80 | 7.4K |
| 10:15 | 3,615.00 | 3,638.35 | 3,615.00 | 3,638.35 | 3.1K |
| 10:20 | 3,642.60 | 3,646.30 | 3,633.00 | 3,634.00 | 2.7K |
| 10:25 | 3,633.00 | 3,654.15 | 3,630.00 | 3,644.45 | 3.6K |
| 10:30 | 3,641.00 | 3,657.00 | 3,637.00 | 3,645.00 | 1.4K |
| 10:35 | 3,649.15 | 3,656.00 | 3,644.40 | 3,656.00 | 0.9K |
| 10:40 | 3,658.65 | 3,680.00 | 3,656.15 | 3,676.95 | 15.6K |
| 10:45 | 3,678.00 | 3,694.00 | 3,675.05 | 3,690.15 | 13.5K |
| 10:50 | 3,688.00 | 3,713.60 | 3,679.80 | 3,705.00 | 13.0K |
| 10:55 | 3,700.00 | 3,716.10 | 3,697.80 | 3,711.55 | 12.4K |
| 11:00 | 3,709.60 | 3,721.15 | 3,690.00 | 3,703.70 | 12.1K |
| 11:05 | 3,701.75 | 3,701.75 | 3,690.00 | 3,692.90 | 3.6K |
| 11:10 | 3,697.75 | 3,728.30 | 3,696.25 | 3,724.20 | 7.6K |
| 11:15 | 3,724.60 | 3,735.00 | 3,713.45 | 3,720.00 | 9.2K |
| 11:20 | 3,718.50 | 3,728.85 | 3,707.55 | 3,723.15 | 1.5K |
| 11:25 | 3,722.00 | 3,734.80 | 3,722.00 | 3,730.50 | 4.3K |
| 11:30 | 3,733.70 | 3,733.70 | 3,710.10 | 3,710.10 | 6.4K |
| 11:35 | 3,713.00 | 3,714.95 | 3,691.00 | 3,702.00 | 7.5K |
| 11:40 | 3,701.70 | 3,710.00 | 3,692.25 | 3,702.00 | 6.0K |
| 11:45 | 3,703.00 | 3,708.65 | 3,690.30 | 3,705.50 | 2.7K |
| 11:50 | 3,706.05 | 3,719.00 | 3,700.00 | 3,710.00 | 2.8K |
| 11:55 | 3,710.00 | 3,713.80 | 3,705.00 | 3,711.25 | 2.8K |
| 12:00 | 3,710.00 | 3,710.00 | 3,690.90 | 3,696.40 | 4.7K |
| 12:05 | 3,697.95 | 3,701.00 | 3,680.05 | 3,682.00 | 5.1K |
| 12:10 | 3,682.20 | 3,695.15 | 3,682.20 | 3,694.50 | 3.5K |
| 12:15 | 3,694.40 | 3,698.00 | 3,690.00 | 3,690.15 | 2.3K |
| 12:20 | 3,690.00 | 3,705.40 | 3,690.00 | 3,702.65 | 2.8K |
| 12:25 | 3,703.00 | 3,705.05 | 3,691.75 | 3,691.75 | 2.7K |
| 12:30 | 3,694.50 | 3,700.20 | 3,691.00 | 3,698.15 | 0.3K |
| 12:35 | 3,697.75 | 3,716.65 | 3,695.00 | 3,711.30 | 4.5K |
| 12:40 | 3,711.10 | 3,719.55 | 3,705.65 | 3,719.00 | 3.3K |
| 12:45 | 3,720.00 | 3,730.20 | 3,718.00 | 3,730.00 | 7.4K |
| 12:50 | 3,730.20 | 3,742.45 | 3,728.10 | 3,735.55 | 11.2K |
| 12:55 | 3,738.20 | 3,738.20 | 3,719.95 | 3,728.15 | 4.0K |
| 13:00 | 3,725.80 | 3,731.25 | 3,724.85 | 3,725.15 | 1.4K |
| 13:05 | 3,725.05 | 3,728.60 | 3,713.00 | 3,722.00 | 4.8K |
| 13:10 | 3,722.00 | 3,726.95 | 3,715.05 | 3,715.05 | 2.3K |
| 13:15 | 3,718.00 | 3,721.05 | 3,710.25 | 3,716.75 | 1.8K |
| 13:20 | 3,721.95 | 3,728.00 | 3,721.00 | 3,723.00 | 4.3K |
| 13:25 | 3,722.00 | 3,722.00 | 3,706.15 | 3,707.00 | 5.3K |
| 13:30 | 3,709.65 | 3,709.65 | 3,693.50 | 3,705.45 | 6.0K |
| 13:35 | 3,702.50 | 3,708.95 | 3,691.00 | 3,691.00 | 3.8K |
| 13:40 | 3,693.00 | 3,707.70 | 3,691.00 | 3,707.70 | 3.9K |
| 13:45 | 3,706.00 | 3,713.45 | 3,705.00 | 3,707.05 | 1.7K |
| 13:50 | 3,705.00 | 3,705.20 | 3,686.20 | 3,688.25 | 4.5K |
| 13:55 | 3,688.00 | 3,690.15 | 3,670.25 | 3,671.70 | 6.6K |
| 14:00 | 3,669.00 | 3,685.00 | 3,665.00 | 3,680.80 | 8.6K |
| 14:05 | 3,676.05 | 3,689.40 | 3,671.55 | 3,673.70 | 4.1K |
| 14:10 | 3,677.90 | 3,677.90 | 3,643.30 | 3,646.85 | 12.5K |
| 14:15 | 3,645.50 | 3,645.95 | 3,625.10 | 3,645.00 | 7.0K |
| 14:20 | 3,644.35 | 3,655.00 | 3,635.00 | 3,644.70 | 4.1K |
| 14:25 | 3,645.00 | 3,667.65 | 3,642.00 | 3,658.30 | 4.0K |
| 14:30 | 3,660.55 | 3,671.40 | 3,655.40 | 3,660.50 | 2.7K |
| 14:35 | 3,664.00 | 3,665.00 | 3,648.00 | 3,652.00 | 4.6K |
| 14:40 | 3,650.80 | 3,672.15 | 3,643.15 | 3,668.10 | 3.3K |
| 14:45 | 3,669.00 | 3,679.95 | 3,655.30 | 3,667.05 | 5.1K |
| 14:50 | 3,671.05 | 3,676.00 | 3,662.55 | 3,663.00 | 1.4K |
| 14:55 | 3,661.00 | 3,674.95 | 3,661.00 | 3,667.20 | 1.4K |
| 15:00 | 3,663.00 | 3,679.85 | 3,663.00 | 3,679.85 | 2.6K |
| 15:05 | 3,673.90 | 3,707.10 | 3,673.90 | 3,697.30 | 8.5K |
| 15:10 | 3,699.00 | 3,705.20 | 3,680.05 | 3,705.20 | 7.6K |
| 15:15 | 3,714.00 | 3,724.90 | 3,690.80 | 3,690.80 | 10.9K |
| 15:20 | 3,691.50 | 3,714.00 | 3,680.00 | 3,693.00 | 4.2K |
| 15:25 | 3,693.00 | 3,696.15 | 3,665.00 | 3,696.15 | 2.6K |