3,045.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,796.00 | 2,800.00 | 2,757.00 | 2,784.00 | 56.4K |
| 09:05 | 2,788.00 | 2,791.00 | 2,775.00 | 2,790.00 | 13.1K |
| 09:10 | 2,792.00 | 2,798.00 | 2,780.00 | 2,792.00 | 17.8K |
| 09:15 | 2,786.00 | 2,788.00 | 2,747.00 | 2,756.00 | 20.4K |
| 09:20 | 2,756.00 | 2,775.00 | 2,756.00 | 2,771.00 | 11.9K |
| 09:25 | 2,771.00 | 2,771.00 | 2,745.00 | 2,746.00 | 9.6K |
| 09:30 | 2,750.00 | 2,772.00 | 2,741.00 | 2,758.00 | 12.6K |
| 09:35 | 2,765.00 | 2,775.00 | 2,762.00 | 2,772.00 | 6.8K |
| 09:40 | 2,776.00 | 2,779.00 | 2,770.00 | 2,772.00 | 5.3K |
| 09:45 | 2,776.00 | 2,790.00 | 2,773.00 | 2,783.00 | 8.3K |
| 09:50 | 2,775.00 | 2,795.00 | 2,775.00 | 2,789.00 | 8.9K |
| 09:55 | 2,792.00 | 2,809.00 | 2,790.00 | 2,802.00 | 10.0K |
| 10:00 | 2,800.00 | 2,802.00 | 2,792.00 | 2,794.00 | 7.7K |
| 10:05 | 2,795.00 | 2,822.00 | 2,795.00 | 2,814.00 | 12.9K |
| 10:10 | 2,816.00 | 2,818.00 | 2,808.00 | 2,815.00 | 4.4K |
| 10:15 | 2,812.00 | 2,819.00 | 2,805.00 | 2,807.00 | 4.9K |
| 10:20 | 2,803.00 | 2,817.00 | 2,802.00 | 2,814.00 | 3.8K |
| 10:25 | 2,810.00 | 2,810.00 | 2,806.00 | 2,806.00 | 3.1K |
| 10:30 | 2,805.00 | 2,815.00 | 2,805.00 | 2,806.00 | 5.0K |
| 10:35 | 2,809.00 | 2,814.00 | 2,806.00 | 2,810.00 | 2.5K |
| 10:40 | 2,813.00 | 2,813.00 | 2,805.00 | 2,805.00 | 3.9K |
| 10:45 | 2,805.00 | 2,812.00 | 2,794.00 | 2,794.00 | 7.3K |
| 10:50 | 2,797.00 | 2,807.00 | 2,797.00 | 2,797.00 | 2.3K |
| 10:55 | 2,796.00 | 2,798.00 | 2,792.00 | 2,792.00 | 4.0K |
| 11:00 | 2,792.00 | 2,794.00 | 2,789.00 | 2,794.00 | 5.5K |
| 11:05 | 2,791.00 | 2,803.00 | 2,789.00 | 2,796.00 | 5.7K |
| 11:10 | 2,797.00 | 2,806.00 | 2,797.00 | 2,804.00 | 5.3K |
| 11:15 | 2,803.00 | 2,805.00 | 2,801.00 | 2,804.00 | 2.9K |
| 11:20 | 2,803.00 | 2,804.00 | 2,792.00 | 2,792.00 | 4.2K |
| 11:25 | 2,791.00 | 2,794.00 | 2,789.00 | 2,790.00 | 2.9K |
| 11:30 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 1.0K |
| 12:30 | 2,780.00 | 2,780.00 | 2,765.00 | 2,771.00 | 16.1K |
| 12:35 | 2,771.00 | 2,773.00 | 2,768.00 | 2,770.00 | 4.5K |
| 12:40 | 2,768.00 | 2,768.00 | 2,740.00 | 2,751.00 | 12.3K |
| 12:45 | 2,751.00 | 2,760.00 | 2,751.00 | 2,757.00 | 4.3K |
| 12:50 | 2,757.00 | 2,759.00 | 2,752.00 | 2,753.00 | 2.2K |
| 12:55 | 2,753.00 | 2,755.00 | 2,748.00 | 2,750.00 | 6.4K |
| 13:00 | 2,747.00 | 2,750.00 | 2,744.00 | 2,747.00 | 5.1K |
| 13:05 | 2,747.00 | 2,750.00 | 2,746.00 | 2,747.00 | 1.7K |
| 13:10 | 2,746.00 | 2,746.00 | 2,741.00 | 2,741.00 | 3.4K |
| 13:15 | 2,740.00 | 2,754.00 | 2,740.00 | 2,753.00 | 4.7K |
| 13:20 | 2,752.00 | 2,752.00 | 2,746.00 | 2,747.00 | 1.9K |
| 13:25 | 2,745.00 | 2,752.00 | 2,743.00 | 2,750.00 | 3.2K |
| 13:30 | 2,751.00 | 2,753.00 | 2,751.00 | 2,752.00 | 2.3K |
| 13:35 | 2,754.00 | 2,761.00 | 2,754.00 | 2,760.00 | 3.9K |
| 13:40 | 2,757.00 | 2,757.00 | 2,749.00 | 2,751.00 | 5.5K |
| 13:45 | 2,751.00 | 2,759.00 | 2,751.00 | 2,756.00 | 1.9K |
| 13:50 | 2,754.00 | 2,765.00 | 2,754.00 | 2,763.00 | 5.7K |
| 13:55 | 2,765.00 | 2,778.00 | 2,765.00 | 2,778.00 | 3.6K |
| 14:00 | 2,779.00 | 2,779.00 | 2,773.00 | 2,776.00 | 7.2K |
| 14:05 | 2,776.00 | 2,776.00 | 2,768.00 | 2,769.00 | 5.4K |
| 14:10 | 2,769.00 | 2,769.00 | 2,766.00 | 2,767.00 | 2.1K |
| 14:15 | 2,766.00 | 2,766.00 | 2,754.00 | 2,761.00 | 5.2K |
| 14:20 | 2,758.00 | 2,771.00 | 2,757.00 | 2,771.00 | 3.3K |
| 14:25 | 2,773.00 | 2,787.00 | 2,773.00 | 2,784.00 | 22.5K |
| 14:30 | 2,783.00 | 2,798.00 | 2,783.00 | 2,794.00 | 11.2K |
| 14:35 | 2,791.00 | 2,794.00 | 2,788.00 | 2,789.00 | 4.4K |
| 14:40 | 2,788.00 | 2,794.00 | 2,788.00 | 2,788.00 | 5.7K |
| 14:45 | 2,792.00 | 2,799.00 | 2,792.00 | 2,799.00 | 7.6K |
| 14:50 | 2,798.00 | 2,807.00 | 2,797.00 | 2,805.00 | 10.2K |
| 14:55 | 2,805.00 | 2,806.00 | 2,794.00 | 2,794.00 | 4.4K |
| 15:00 | 2,796.00 | 2,800.00 | 2,795.00 | 2,799.00 | 4.8K |
| 15:05 | 2,800.00 | 2,809.00 | 2,800.00 | 2,808.00 | 4.9K |
| 15:10 | 2,808.00 | 2,809.00 | 2,804.00 | 2,809.00 | 7.0K |
| 15:15 | 2,808.00 | 2,808.00 | 2,790.00 | 2,790.00 | 7.8K |
| 15:20 | 2,790.00 | 2,795.00 | 2,782.00 | 2,782.00 | 5.4K |
| 15:30 | 2,785.00 | 2,785.00 | 2,785.00 | 2,785.00 | 15.8K |