3,940.16
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:25 | 3,054.41 | 3,054.41 | 3,054.41 | 3,054.41 | 158,412.8K |
| 09:30 | 3,056.78 | 3,056.78 | 3,044.29 | 3,045.87 | 2,087,658.2K |
| 09:35 | 3,045.94 | 3,052.36 | 3,042.28 | 3,051.79 | 1,377,640.2K |
| 09:40 | 3,051.44 | 3,055.49 | 3,048.51 | 3,055.49 | 1,051,813.2K |
| 09:45 | 3,055.16 | 3,061.77 | 3,053.04 | 3,061.48 | 824,944.0K |
| 09:50 | 3,061.62 | 3,062.11 | 3,055.67 | 3,056.76 | 793,793.1K |
| 09:55 | 3,056.93 | 3,057.56 | 3,053.15 | 3,057.34 | 684,377.4K |
| 10:00 | 3,057.29 | 3,059.36 | 3,053.29 | 3,059.30 | 731,679.2K |
| 10:05 | 3,059.35 | 3,063.64 | 3,059.35 | 3,060.76 | 695,574.0K |
| 10:10 | 3,060.88 | 3,064.52 | 3,056.73 | 3,056.73 | 678,074.0K |
| 10:15 | 3,056.66 | 3,060.21 | 3,056.10 | 3,058.92 | 502,732.8K |
| 10:20 | 3,058.84 | 3,069.31 | 3,058.42 | 3,069.31 | 503,309.4K |
| 10:25 | 3,069.42 | 3,071.67 | 3,067.65 | 3,069.35 | 481,040.2K |
| 10:30 | 3,069.42 | 3,074.24 | 3,069.41 | 3,071.58 | 459,042.4K |
| 10:35 | 3,071.17 | 3,074.34 | 3,068.46 | 3,070.95 | 467,242.8K |
| 10:40 | 3,070.82 | 3,072.17 | 3,069.18 | 3,071.27 | 385,811.8K |
| 10:45 | 3,071.25 | 3,071.51 | 3,062.72 | 3,062.72 | 346,377.0K |
| 10:50 | 3,062.40 | 3,065.71 | 3,060.46 | 3,064.32 | 318,660.7K |
| 10:55 | 3,064.17 | 3,064.25 | 3,061.93 | 3,061.97 | 274,426.4K |
| 11:00 | 3,061.99 | 3,062.64 | 3,059.93 | 3,062.25 | 273,160.0K |
| 11:05 | 3,062.29 | 3,065.64 | 3,062.26 | 3,064.89 | 247,710.7K |
| 11:10 | 3,064.66 | 3,064.66 | 3,060.23 | 3,060.23 | 317,060.1K |
| 11:15 | 3,060.07 | 3,064.59 | 3,059.33 | 3,064.59 | 292,721.8K |
| 11:20 | 3,065.14 | 3,066.82 | 3,064.31 | 3,066.82 | 263,071.5K |
| 11:25 | 3,066.82 | 3,079.23 | 3,066.32 | 3,079.00 | 415,811.7K |
| 13:00 | 3,080.76 | 3,088.09 | 3,080.76 | 3,084.65 | 790,676.5K |
| 13:05 | 3,084.24 | 3,089.79 | 3,083.91 | 3,084.60 | 507,761.8K |
| 13:10 | 3,084.59 | 3,084.77 | 3,078.53 | 3,078.53 | 381,216.3K |
| 13:15 | 3,078.41 | 3,081.83 | 3,077.73 | 3,081.15 | 341,670.9K |
| 13:20 | 3,081.14 | 3,084.51 | 3,080.74 | 3,084.02 | 363,673.7K |
| 13:25 | 3,084.08 | 3,085.76 | 3,083.10 | 3,083.89 | 326,538.6K |
| 13:30 | 3,083.97 | 3,089.09 | 3,083.97 | 3,088.36 | 334,460.8K |
| 13:35 | 3,088.30 | 3,088.64 | 3,082.20 | 3,082.20 | 328,793.8K |
| 13:40 | 3,082.15 | 3,086.98 | 3,082.13 | 3,086.64 | 299,754.1K |
| 13:45 | 3,086.73 | 3,090.78 | 3,085.65 | 3,089.83 | 350,605.6K |
| 13:50 | 3,089.48 | 3,089.48 | 3,083.44 | 3,084.28 | 306,627.8K |
| 13:55 | 3,084.28 | 3,085.08 | 3,081.23 | 3,082.44 | 253,604.2K |
| 14:00 | 3,082.47 | 3,083.53 | 3,080.93 | 3,082.58 | 273,815.5K |
| 14:05 | 3,082.73 | 3,084.64 | 3,079.88 | 3,081.45 | 273,286.3K |
| 14:10 | 3,081.47 | 3,082.05 | 3,080.07 | 3,082.05 | 277,817.7K |
| 14:15 | 3,082.20 | 3,084.74 | 3,082.20 | 3,083.60 | 266,953.7K |
| 14:20 | 3,083.63 | 3,083.81 | 3,080.86 | 3,082.37 | 260,144.5K |
| 14:25 | 3,082.35 | 3,084.04 | 3,082.08 | 3,082.52 | 255,547.4K |
| 14:30 | 3,082.56 | 3,084.71 | 3,082.48 | 3,083.26 | 303,159.6K |
| 14:35 | 3,083.21 | 3,083.23 | 3,074.57 | 3,074.57 | 487,363.9K |
| 14:40 | 3,074.57 | 3,074.69 | 3,072.62 | 3,072.62 | 445,469.9K |
| 14:45 | 3,072.57 | 3,073.06 | 3,069.60 | 3,073.06 | 518,901.1K |
| 14:50 | 3,072.92 | 3,074.40 | 3,072.80 | 3,074.15 | 606,397.0K |
| 14:55 | 3,074.07 | 3,074.51 | 3,073.97 | 3,074.51 | 358,027.6K |
| 15:00 | 3,075.82 | 3,076.19 | 3,075.82 | 3,076.19 | 296,127.7K |
| 15:40 | 3,076.19 | 3,076.19 | 3,076.19 | 3,076.19 | 0.0K |