3,025.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,615.00 | 2,665.00 | 2,530.00 | 2,590.00 | 4,816.2K |
| 09:05 | 2,580.00 | 2,630.00 | 2,560.00 | 2,590.00 | 1,573.9K |
| 09:10 | 2,580.00 | 2,600.00 | 2,530.00 | 2,540.00 | 1,019.4K |
| 09:15 | 2,540.00 | 2,660.00 | 2,530.00 | 2,620.00 | 1,328.3K |
| 09:20 | 2,620.00 | 2,685.00 | 2,555.00 | 2,620.00 | 2,460.4K |
| 09:25 | 2,615.00 | 2,675.00 | 2,595.00 | 2,640.00 | 1,433.2K |
| 09:30 | 2,635.00 | 2,650.00 | 2,580.00 | 2,625.00 | 767.8K |
| 09:35 | 2,625.00 | 2,685.00 | 2,605.00 | 2,645.00 | 1,238.2K |
| 09:40 | 2,640.00 | 2,650.00 | 2,595.00 | 2,605.00 | 635.9K |
| 09:45 | 2,605.00 | 2,620.00 | 2,540.00 | 2,580.00 | 665.0K |
| 09:50 | 2,575.00 | 2,605.00 | 2,575.00 | 2,585.00 | 252.7K |
| 09:55 | 2,585.00 | 2,600.00 | 2,555.00 | 2,560.00 | 300.2K |
| 10:00 | 2,560.00 | 2,565.00 | 2,540.00 | 2,560.00 | 253.4K |
| 10:05 | 2,560.00 | 2,565.00 | 2,540.00 | 2,550.00 | 171.7K |
| 10:10 | 2,550.00 | 2,560.00 | 2,505.00 | 2,510.00 | 475.4K |
| 10:15 | 2,510.00 | 2,565.00 | 2,510.00 | 2,550.00 | 299.7K |
| 10:20 | 2,550.00 | 2,650.00 | 2,545.00 | 2,625.00 | 1,241.4K |
| 10:25 | 2,630.00 | 2,785.00 | 2,625.00 | 2,780.00 | 4,277.4K |
| 10:30 | 2,785.00 | 2,855.00 | 2,755.00 | 2,785.00 | 3,112.9K |
| 10:35 | 2,755.00 | 2,800.00 | 2,725.00 | 2,740.00 | 1,208.8K |
| 10:40 | 2,715.00 | 2,815.00 | 2,715.00 | 2,800.00 | 1,199.6K |
| 10:45 | 2,800.00 | 2,800.00 | 2,705.00 | 2,715.00 | 827.5K |
| 10:50 | 2,720.00 | 2,740.00 | 2,680.00 | 2,700.00 | 543.8K |
| 10:55 | 2,695.00 | 2,735.00 | 2,675.00 | 2,685.00 | 383.6K |
| 11:00 | 2,680.00 | 2,735.00 | 2,675.00 | 2,710.00 | 363.8K |
| 11:05 | 2,710.00 | 2,710.00 | 2,655.00 | 2,665.00 | 406.6K |
| 11:10 | 2,665.00 | 2,675.00 | 2,640.00 | 2,655.00 | 361.9K |
| 11:15 | 2,655.00 | 2,655.00 | 2,625.00 | 2,630.00 | 266.7K |
| 11:20 | 2,630.00 | 2,660.00 | 2,630.00 | 2,640.00 | 215.7K |
| 11:25 | 2,640.00 | 2,640.00 | 2,630.00 | 2,630.00 | 60.1K |
| 11:30 | 2,630.00 | 2,660.00 | 2,630.00 | 2,650.00 | 135.0K |
| 11:35 | 2,645.00 | 2,650.00 | 2,605.00 | 2,625.00 | 192.6K |
| 11:40 | 2,620.00 | 2,635.00 | 2,610.00 | 2,625.00 | 150.2K |
| 11:45 | 2,635.00 | 2,680.00 | 2,625.00 | 2,675.00 | 366.5K |
| 11:50 | 2,665.00 | 2,685.00 | 2,660.00 | 2,660.00 | 232.6K |
| 11:55 | 2,665.00 | 2,665.00 | 2,625.00 | 2,635.00 | 156.5K |
| 12:00 | 2,630.00 | 2,650.00 | 2,625.00 | 2,625.00 | 76.2K |
| 12:05 | 2,625.00 | 2,665.00 | 2,605.00 | 2,660.00 | 182.0K |
| 12:10 | 2,655.00 | 2,655.00 | 2,625.00 | 2,630.00 | 84.8K |
| 12:15 | 2,630.00 | 2,650.00 | 2,625.00 | 2,640.00 | 69.0K |
| 12:20 | 2,640.00 | 2,665.00 | 2,635.00 | 2,650.00 | 125.8K |
| 12:25 | 2,650.00 | 2,732.00 | 2,650.00 | 2,715.00 | 710.5K |
| 12:30 | 2,710.00 | 2,715.00 | 2,640.00 | 2,645.00 | 406.2K |
| 12:35 | 2,640.00 | 2,660.00 | 2,630.00 | 2,645.00 | 161.5K |
| 12:40 | 2,645.00 | 2,655.00 | 2,615.00 | 2,615.00 | 185.6K |
| 12:45 | 2,625.00 | 2,640.00 | 2,600.00 | 2,600.00 | 152.3K |
| 12:50 | 2,600.00 | 2,600.00 | 2,570.00 | 2,590.00 | 355.5K |
| 12:55 | 2,585.00 | 2,590.00 | 2,565.00 | 2,565.00 | 155.4K |
| 13:00 | 2,570.00 | 2,580.00 | 2,565.00 | 2,565.00 | 96.4K |
| 13:05 | 2,570.00 | 2,585.00 | 2,560.00 | 2,560.00 | 87.1K |
| 13:10 | 2,565.00 | 2,575.00 | 2,555.00 | 2,565.00 | 95.8K |
| 13:15 | 2,565.00 | 2,590.00 | 2,560.00 | 2,585.00 | 77.8K |
| 13:20 | 2,580.00 | 2,585.00 | 2,565.00 | 2,580.00 | 48.3K |
| 13:25 | 2,580.00 | 2,580.00 | 2,540.00 | 2,540.00 | 235.3K |
| 13:30 | 2,550.00 | 2,555.00 | 2,535.00 | 2,545.00 | 126.2K |
| 13:35 | 2,545.00 | 2,555.00 | 2,530.00 | 2,555.00 | 103.2K |
| 13:40 | 2,550.00 | 2,555.00 | 2,530.00 | 2,535.00 | 64.1K |
| 13:45 | 2,535.00 | 2,545.00 | 2,530.00 | 2,545.00 | 67.7K |
| 13:50 | 2,540.00 | 2,565.00 | 2,540.00 | 2,550.00 | 57.6K |
| 13:55 | 2,550.00 | 2,560.00 | 2,550.00 | 2,555.00 | 21.3K |
| 14:00 | 2,550.00 | 2,560.00 | 2,545.00 | 2,545.00 | 27.7K |
| 14:05 | 2,545.00 | 2,560.00 | 2,540.00 | 2,560.00 | 46.9K |
| 14:10 | 2,565.00 | 2,575.00 | 2,555.00 | 2,570.00 | 46.8K |
| 14:15 | 2,570.00 | 2,570.00 | 2,550.00 | 2,560.00 | 44.6K |
| 14:20 | 2,560.00 | 2,580.00 | 2,555.00 | 2,580.00 | 78.3K |
| 14:25 | 2,575.00 | 2,590.00 | 2,550.00 | 2,585.00 | 175.5K |
| 14:30 | 2,580.00 | 2,580.00 | 2,555.00 | 2,575.00 | 82.0K |
| 14:35 | 2,565.00 | 2,575.00 | 2,550.00 | 2,550.00 | 100.8K |
| 14:40 | 2,555.00 | 2,570.00 | 2,545.00 | 2,560.00 | 61.7K |
| 14:45 | 2,555.00 | 2,560.00 | 2,540.00 | 2,540.00 | 76.9K |
| 14:50 | 2,540.00 | 2,560.00 | 2,535.00 | 2,560.00 | 73.0K |
| 14:55 | 2,560.00 | 2,560.00 | 2,540.00 | 2,545.00 | 34.8K |
| 15:00 | 2,545.00 | 2,570.00 | 2,545.00 | 2,570.00 | 80.0K |
| 15:05 | 2,570.00 | 2,590.00 | 2,565.00 | 2,575.00 | 138.1K |
| 15:10 | 2,575.00 | 2,580.00 | 2,565.00 | 2,570.00 | 72.2K |
| 15:15 | 2,575.00 | 2,590.00 | 2,570.00 | 2,580.00 | 133.8K |
| 15:25 | 2,595.00 | 2,595.00 | 2,595.00 | 2,595.00 | 234.6K |