3,130.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,720.00 | 2,740.00 | 2,675.00 | 2,675.00 | 475.0K |
| 09:05 | 2,670.00 | 2,770.00 | 2,665.00 | 2,765.00 | 348.5K |
| 09:10 | 2,765.00 | 2,940.00 | 2,760.00 | 2,790.00 | 2,829.2K |
| 09:15 | 2,810.00 | 2,810.00 | 2,750.00 | 2,760.00 | 649.0K |
| 09:20 | 2,770.00 | 2,825.00 | 2,755.00 | 2,800.00 | 296.8K |
| 09:25 | 2,795.00 | 2,810.00 | 2,775.00 | 2,800.00 | 164.5K |
| 09:30 | 2,805.00 | 2,815.00 | 2,755.00 | 2,805.00 | 250.4K |
| 09:35 | 2,805.00 | 2,805.00 | 2,760.00 | 2,770.00 | 134.7K |
| 09:40 | 2,765.00 | 2,780.00 | 2,730.00 | 2,760.00 | 203.7K |
| 09:45 | 2,765.00 | 2,775.00 | 2,730.00 | 2,755.00 | 130.6K |
| 09:50 | 2,755.00 | 2,780.00 | 2,740.00 | 2,750.00 | 149.1K |
| 09:55 | 2,750.00 | 2,765.00 | 2,740.00 | 2,760.00 | 66.4K |
| 10:00 | 2,750.00 | 3,000.00 | 2,750.00 | 3,000.00 | 2,138.7K |
| 10:05 | 3,040.00 | 3,330.00 | 3,010.00 | 3,330.00 | 4,846.8K |
| 10:10 | 3,295.00 | 3,330.00 | 3,235.00 | 3,255.00 | 3,066.8K |
| 10:15 | 3,255.00 | 3,435.00 | 3,255.00 | 3,400.00 | 2,880.3K |
| 10:20 | 3,390.00 | 3,420.00 | 3,365.00 | 3,375.00 | 1,135.4K |
| 10:25 | 3,375.00 | 3,400.00 | 3,360.00 | 3,375.00 | 597.4K |
| 10:30 | 3,370.00 | 3,375.00 | 3,295.00 | 3,370.00 | 1,235.1K |
| 10:35 | 3,370.00 | 3,370.00 | 3,300.00 | 3,315.00 | 358.1K |
| 10:40 | 3,310.00 | 3,340.00 | 3,305.00 | 3,330.00 | 207.2K |
| 10:45 | 3,335.00 | 3,335.00 | 3,275.00 | 3,280.00 | 372.6K |
| 10:50 | 3,280.00 | 3,295.00 | 3,260.00 | 3,275.00 | 427.9K |
| 10:55 | 3,270.00 | 3,300.00 | 3,265.00 | 3,285.00 | 216.7K |
| 11:00 | 3,287.00 | 3,340.00 | 3,280.00 | 3,300.00 | 343.1K |
| 11:05 | 3,300.00 | 3,305.00 | 3,270.00 | 3,270.00 | 153.7K |
| 11:10 | 3,270.00 | 3,290.00 | 3,250.00 | 3,285.00 | 272.6K |
| 11:15 | 3,285.00 | 3,332.00 | 3,275.00 | 3,300.00 | 332.7K |
| 11:20 | 3,310.00 | 3,310.00 | 3,265.00 | 3,270.00 | 147.3K |
| 11:25 | 3,265.00 | 3,305.00 | 3,260.00 | 3,280.00 | 107.8K |
| 11:30 | 3,285.00 | 3,310.00 | 3,270.00 | 3,295.00 | 66.1K |
| 11:35 | 3,300.00 | 3,315.00 | 3,280.00 | 3,290.00 | 197.4K |
| 11:40 | 3,290.00 | 3,325.00 | 3,285.00 | 3,315.00 | 121.0K |
| 11:45 | 3,310.00 | 3,400.00 | 3,310.00 | 3,375.00 | 913.9K |
| 11:50 | 3,375.00 | 3,385.00 | 3,340.00 | 3,360.00 | 349.3K |
| 11:55 | 3,365.00 | 3,365.00 | 3,310.00 | 3,325.00 | 294.8K |
| 12:00 | 3,325.00 | 3,345.00 | 3,310.00 | 3,335.00 | 142.9K |
| 12:05 | 3,335.00 | 3,335.00 | 3,285.00 | 3,300.00 | 201.1K |
| 12:10 | 3,300.00 | 3,315.00 | 3,280.00 | 3,310.00 | 121.1K |
| 12:15 | 3,310.00 | 3,320.00 | 3,290.00 | 3,320.00 | 93.9K |
| 12:20 | 3,310.00 | 3,320.00 | 3,295.00 | 3,295.00 | 62.5K |
| 12:25 | 3,310.00 | 3,310.00 | 3,285.00 | 3,285.00 | 92.8K |
| 12:30 | 3,285.00 | 3,295.00 | 3,275.00 | 3,280.00 | 101.2K |
| 12:35 | 3,280.00 | 3,290.00 | 3,275.00 | 3,285.00 | 59.8K |
| 12:40 | 3,285.00 | 3,315.00 | 3,280.00 | 3,310.00 | 114.9K |
| 12:45 | 3,315.00 | 3,315.00 | 3,280.00 | 3,280.00 | 159.5K |
| 12:50 | 3,280.00 | 3,280.00 | 3,220.00 | 3,227.00 | 468.1K |
| 12:55 | 3,225.00 | 3,250.00 | 3,215.00 | 3,240.00 | 141.6K |
| 13:00 | 3,240.00 | 3,250.00 | 3,205.00 | 3,225.00 | 214.6K |
| 13:05 | 3,225.00 | 3,240.00 | 3,200.00 | 3,205.00 | 122.7K |
| 13:10 | 3,200.00 | 3,220.00 | 3,200.00 | 3,210.00 | 74.2K |
| 13:15 | 3,210.00 | 3,230.00 | 3,165.00 | 3,175.00 | 273.2K |
| 13:20 | 3,175.00 | 3,190.00 | 3,145.00 | 3,180.00 | 350.5K |
| 13:25 | 3,180.00 | 3,225.00 | 3,155.00 | 3,215.00 | 251.6K |
| 13:30 | 3,220.00 | 3,340.00 | 3,215.00 | 3,337.00 | 1,060.7K |
| 13:35 | 3,325.00 | 3,330.00 | 3,270.00 | 3,280.00 | 523.9K |
| 13:40 | 3,280.00 | 3,295.00 | 3,265.00 | 3,265.00 | 248.0K |
| 13:45 | 3,270.00 | 3,290.00 | 3,260.00 | 3,280.00 | 145.0K |
| 13:50 | 3,280.00 | 3,295.00 | 3,225.00 | 3,235.00 | 258.9K |
| 13:55 | 3,230.00 | 3,255.00 | 3,210.00 | 3,245.00 | 127.7K |
| 14:00 | 3,247.00 | 3,255.00 | 3,215.00 | 3,250.00 | 94.1K |
| 14:05 | 3,250.00 | 3,305.00 | 3,240.00 | 3,300.00 | 192.9K |
| 14:10 | 3,300.00 | 3,360.00 | 3,285.00 | 3,295.00 | 785.8K |
| 14:15 | 3,295.00 | 3,335.00 | 3,280.00 | 3,310.00 | 276.9K |
| 14:20 | 3,310.00 | 3,320.00 | 3,285.00 | 3,315.00 | 147.4K |
| 14:25 | 3,315.00 | 3,325.00 | 3,290.00 | 3,320.00 | 99.7K |
| 14:30 | 3,320.00 | 3,320.00 | 3,290.00 | 3,300.00 | 104.5K |
| 14:35 | 3,300.00 | 3,405.00 | 3,290.00 | 3,395.00 | 1,138.5K |
| 14:40 | 3,395.00 | 3,395.00 | 3,350.00 | 3,360.00 | 394.1K |
| 14:45 | 3,375.00 | 3,395.00 | 3,310.00 | 3,350.00 | 465.7K |
| 14:50 | 3,345.00 | 3,345.00 | 3,295.00 | 3,330.00 | 307.0K |
| 14:55 | 3,330.00 | 3,420.00 | 3,310.00 | 3,385.00 | 772.3K |
| 15:00 | 3,385.00 | 3,390.00 | 3,330.00 | 3,335.00 | 417.1K |
| 15:05 | 3,335.00 | 3,380.00 | 3,320.00 | 3,345.00 | 373.2K |
| 15:10 | 3,350.00 | 3,350.00 | 3,255.00 | 3,280.00 | 563.9K |
| 15:15 | 3,280.00 | 3,295.00 | 3,240.00 | 3,240.00 | 512.8K |
| 15:25 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 280.3K |