2,835.97
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,090.41 | 3,113.74 | 3,090.41 | 3,113.74 | 702.2K |
| 09:05 | 3,114.40 | 3,117.60 | 3,114.40 | 3,117.60 | 584.4K |
| 09:10 | 3,116.02 | 3,118.78 | 3,116.02 | 3,118.78 | 250.6K |
| 09:15 | 3,119.82 | 3,123.58 | 3,119.82 | 3,123.58 | 181.3K |
| 09:20 | 3,123.08 | 3,126.72 | 3,122.88 | 3,126.72 | 200.7K |
| 09:25 | 3,127.88 | 3,129.91 | 3,127.83 | 3,129.82 | 145.1K |
| 09:30 | 3,128.52 | 3,133.53 | 3,128.52 | 3,133.53 | 186.0K |
| 09:35 | 3,132.80 | 3,132.80 | 3,128.79 | 3,128.79 | 121.5K |
| 09:40 | 3,129.13 | 3,129.13 | 3,124.76 | 3,125.26 | 145.3K |
| 09:45 | 3,125.41 | 3,127.60 | 3,125.30 | 3,127.60 | 147.8K |
| 09:50 | 3,126.74 | 3,127.12 | 3,125.95 | 3,125.95 | 140.4K |
| 09:55 | 3,126.46 | 3,127.54 | 3,126.46 | 3,127.54 | 97.0K |
| 10:00 | 3,127.68 | 3,127.68 | 3,123.69 | 3,124.31 | 148.3K |
| 10:05 | 3,124.60 | 3,129.84 | 3,124.60 | 3,129.84 | 131.8K |
| 10:10 | 3,127.60 | 3,128.34 | 3,127.53 | 3,127.65 | 153.2K |
| 10:15 | 3,127.60 | 3,127.60 | 3,126.02 | 3,126.02 | 149.1K |
| 10:20 | 3,127.01 | 3,129.32 | 3,127.01 | 3,129.32 | 119.6K |
| 10:25 | 3,129.17 | 3,129.38 | 3,128.56 | 3,129.20 | 142.5K |
| 10:30 | 3,129.31 | 3,129.31 | 3,127.63 | 3,127.63 | 88.1K |
| 10:35 | 3,129.53 | 3,130.75 | 3,129.53 | 3,130.75 | 116.8K |
| 10:40 | 3,129.72 | 3,131.65 | 3,129.72 | 3,131.65 | 132.5K |
| 10:45 | 3,130.03 | 3,130.03 | 3,127.37 | 3,127.73 | 80.0K |
| 10:50 | 3,126.14 | 3,126.14 | 3,125.24 | 3,125.45 | 84.1K |
| 10:55 | 3,124.81 | 3,125.61 | 3,122.35 | 3,122.35 | 77.6K |
| 11:00 | 3,119.62 | 3,120.14 | 3,118.92 | 3,118.92 | 116.6K |
| 11:05 | 3,118.90 | 3,119.77 | 3,118.58 | 3,118.58 | 138.6K |
| 11:10 | 3,118.82 | 3,121.95 | 3,118.82 | 3,121.95 | 68.4K |
| 11:15 | 3,122.71 | 3,122.71 | 3,120.75 | 3,120.75 | 62.6K |
| 11:20 | 3,121.68 | 3,125.10 | 3,121.68 | 3,125.10 | 120.3K |
| 11:25 | 3,125.04 | 3,128.08 | 3,125.04 | 3,128.08 | 82.9K |
| 11:30 | 3,128.32 | 3,128.89 | 3,127.71 | 3,127.78 | 150.9K |
| 11:35 | 3,128.34 | 3,128.42 | 3,127.96 | 3,127.96 | 122.1K |
| 11:40 | 3,128.17 | 3,128.64 | 3,126.89 | 3,126.89 | 123.0K |
| 11:45 | 3,125.42 | 3,125.90 | 3,124.84 | 3,125.90 | 210.0K |
| 11:50 | 3,126.31 | 3,129.42 | 3,126.04 | 3,129.42 | 354.8K |
| 11:55 | 3,128.79 | 3,129.97 | 3,128.79 | 3,129.96 | 290.5K |
| 12:00 | 3,129.51 | 3,129.51 | 3,126.03 | 3,126.03 | 185.0K |
| 12:05 | 3,125.02 | 3,125.02 | 3,124.16 | 3,124.16 | 77.5K |
| 12:10 | 3,124.53 | 3,125.94 | 3,124.53 | 3,125.94 | 77.4K |
| 12:15 | 3,125.90 | 3,125.90 | 3,122.32 | 3,122.32 | 65.2K |
| 12:20 | 3,121.24 | 3,121.24 | 3,120.46 | 3,120.46 | 62.4K |
| 12:25 | 3,120.16 | 3,120.71 | 3,120.02 | 3,120.02 | 31.7K |
| 12:30 | 3,120.03 | 3,120.46 | 3,119.39 | 3,119.39 | 50.8K |
| 12:35 | 3,118.94 | 3,118.94 | 3,117.77 | 3,117.82 | 74.4K |
| 12:40 | 3,117.53 | 3,118.42 | 3,117.53 | 3,118.42 | 61.4K |
| 12:45 | 3,118.40 | 3,118.40 | 3,116.93 | 3,116.93 | 113.9K |
| 12:50 | 3,115.75 | 3,115.75 | 3,114.64 | 3,115.04 | 54.5K |
| 12:55 | 3,114.79 | 3,116.09 | 3,114.79 | 3,116.09 | 49.7K |
| 13:00 | 3,117.10 | 3,117.58 | 3,117.10 | 3,117.43 | 180.3K |
| 13:05 | 3,117.46 | 3,119.86 | 3,117.30 | 3,119.86 | 1,383.7K |
| 13:10 | 3,120.41 | 3,121.47 | 3,119.62 | 3,120.95 | 142.9K |
| 13:15 | 3,121.71 | 3,122.54 | 3,121.71 | 3,122.54 | 80.5K |
| 13:20 | 3,122.09 | 3,122.46 | 3,120.37 | 3,120.71 | 93.9K |
| 13:25 | 3,120.35 | 3,120.49 | 3,119.03 | 3,119.03 | 127.6K |
| 13:30 | 3,117.76 | 3,117.76 | 3,114.22 | 3,114.22 | 92.9K |
| 13:35 | 3,112.46 | 3,115.79 | 3,112.46 | 3,115.79 | 61.6K |
| 13:40 | 3,116.89 | 3,117.49 | 3,116.56 | 3,117.49 | 54.9K |
| 13:45 | 3,117.77 | 3,119.95 | 3,117.62 | 3,118.03 | 95.1K |
| 13:50 | 3,118.36 | 3,119.43 | 3,118.36 | 3,119.27 | 52.3K |
| 13:55 | 3,119.20 | 3,120.10 | 3,118.96 | 3,120.10 | 69.8K |
| 14:00 | 3,120.16 | 3,120.16 | 3,118.42 | 3,118.42 | 68.7K |
| 14:05 | 3,119.38 | 3,119.57 | 3,118.40 | 3,119.57 | 51.3K |
| 14:10 | 3,117.15 | 3,117.52 | 3,115.74 | 3,117.52 | 88.8K |
| 14:15 | 3,117.26 | 3,117.95 | 3,115.84 | 3,115.84 | 75.3K |
| 14:20 | 3,116.99 | 3,118.30 | 3,116.99 | 3,117.33 | 92.3K |
| 14:25 | 3,115.95 | 3,117.72 | 3,115.59 | 3,116.41 | 47.9K |
| 14:30 | 3,116.57 | 3,117.72 | 3,114.94 | 3,115.14 | 101.4K |
| 14:35 | 3,113.68 | 3,113.98 | 3,112.04 | 3,112.57 | 93.8K |
| 14:40 | 3,113.11 | 3,116.77 | 3,113.11 | 3,116.24 | 93.5K |
| 14:45 | 3,115.09 | 3,115.09 | 3,113.12 | 3,113.64 | 107.1K |
| 14:50 | 3,111.90 | 3,112.00 | 3,110.57 | 3,112.00 | 95.6K |
| 14:55 | 3,109.85 | 3,110.96 | 3,109.70 | 3,110.13 | 96.9K |
| 15:00 | 3,110.34 | 3,110.96 | 3,108.37 | 3,108.37 | 136.3K |
| 15:05 | 3,108.70 | 3,109.40 | 3,108.63 | 3,108.72 | 102.0K |
| 15:10 | 3,109.69 | 3,111.79 | 3,109.69 | 3,110.04 | 86.9K |
| 15:15 | 3,108.46 | 3,109.94 | 3,107.47 | 3,109.94 | 109.5K |
| 15:20 | 3,110.29 | 3,110.29 | 3,107.71 | 3,107.71 | 103.3K |
| 15:25 | 3,108.79 | 3,108.79 | 3,105.53 | 3,108.63 | 122.9K |
| 15:30 | 3,107.16 | 3,107.16 | 3,104.24 | 3,105.57 | 186.7K |
| 15:35 | 3,105.72 | 3,105.72 | 3,101.80 | 3,102.83 | 143.7K |
| 15:40 | 3,103.06 | 3,103.38 | 3,101.28 | 3,103.38 | 124.8K |
| 15:45 | 3,104.17 | 3,106.03 | 3,104.17 | 3,104.51 | 93.9K |
| 15:50 | 3,105.42 | 3,106.74 | 3,105.38 | 3,106.47 | 125.6K |
| 15:55 | 3,107.14 | 3,110.10 | 3,107.14 | 3,110.10 | 179.1K |
| 16:00 | 3,111.09 | 3,111.79 | 3,109.03 | 3,111.77 | 233.1K |
| 16:05 | 3,112.26 | 3,112.26 | 3,107.60 | 3,107.97 | 122.1K |
| 16:10 | 3,110.09 | 3,110.99 | 3,108.12 | 3,110.99 | 97.5K |
| 16:15 | 3,111.42 | 3,112.28 | 3,111.42 | 3,111.96 | 64.2K |
| 16:20 | 3,111.00 | 3,111.29 | 3,110.71 | 3,110.97 | 89.7K |
| 16:25 | 3,110.77 | 3,111.70 | 3,109.81 | 3,109.81 | 172.4K |
| 16:30 | 3,109.02 | 3,109.02 | 3,107.52 | 3,107.52 | 127.7K |
| 16:35 | 3,107.17 | 3,107.17 | 3,104.81 | 3,105.88 | 207.9K |
| 16:40 | 3,105.22 | 3,105.22 | 3,103.24 | 3,103.24 | 107.8K |
| 16:45 | 3,103.02 | 3,104.02 | 3,102.95 | 3,104.02 | 164.4K |
| 16:50 | 3,104.29 | 3,106.48 | 3,104.29 | 3,106.00 | 105.2K |
| 16:55 | 3,105.74 | 3,106.36 | 3,105.74 | 3,106.13 | 113.8K |
| 17:00 | 3,106.94 | 3,110.16 | 3,106.94 | 3,109.54 | 137.2K |
| 17:05 | 3,110.13 | 3,110.55 | 3,109.06 | 3,109.06 | 139.2K |
| 17:10 | 3,108.67 | 3,112.39 | 3,108.67 | 3,111.90 | 269.9K |
| 17:15 | 3,112.57 | 3,114.38 | 3,112.57 | 3,114.23 | 194.3K |
| 17:20 | 3,114.51 | 3,116.97 | 3,114.51 | 3,116.97 | 340.4K |
| 17:25 | 3,116.68 | 3,118.26 | 3,116.68 | 3,118.26 | 377.2K |
| 17:30 | 3,117.71 | 3,117.71 | 3,117.71 | 3,117.71 | 7,685.4K |