3,130.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,285.00 | 3,285.00 | 3,170.00 | 3,220.00 | 689.9K |
| 09:05 | 3,220.00 | 3,235.00 | 3,170.00 | 3,190.00 | 227.2K |
| 09:10 | 3,185.00 | 3,205.00 | 3,155.00 | 3,165.00 | 184.8K |
| 09:15 | 3,165.00 | 3,220.00 | 3,155.00 | 3,195.00 | 71.0K |
| 09:20 | 3,190.00 | 3,220.00 | 3,185.00 | 3,215.00 | 68.5K |
| 09:25 | 3,200.00 | 3,230.00 | 3,200.00 | 3,215.00 | 57.6K |
| 09:30 | 3,205.00 | 3,205.00 | 3,160.00 | 3,160.00 | 151.2K |
| 09:35 | 3,160.00 | 3,185.00 | 3,135.00 | 3,175.00 | 162.8K |
| 09:40 | 3,175.00 | 3,195.00 | 3,170.00 | 3,170.00 | 42.8K |
| 09:45 | 3,170.00 | 3,170.00 | 3,145.00 | 3,160.00 | 100.7K |
| 09:50 | 3,155.00 | 3,170.00 | 3,140.00 | 3,140.00 | 44.0K |
| 09:55 | 3,140.00 | 3,150.00 | 3,110.00 | 3,120.00 | 122.0K |
| 10:00 | 3,115.00 | 3,145.00 | 3,115.00 | 3,145.00 | 73.1K |
| 10:05 | 3,145.00 | 3,150.00 | 3,115.00 | 3,115.00 | 52.4K |
| 10:10 | 3,120.00 | 3,145.00 | 3,080.00 | 3,100.00 | 298.3K |
| 10:15 | 3,115.00 | 3,135.00 | 3,105.00 | 3,115.00 | 48.1K |
| 10:20 | 3,110.00 | 3,135.00 | 3,110.00 | 3,125.00 | 52.4K |
| 10:25 | 3,125.00 | 3,135.00 | 3,115.00 | 3,125.00 | 31.0K |
| 10:30 | 3,120.00 | 3,120.00 | 3,105.00 | 3,115.00 | 19.0K |
| 10:35 | 3,115.00 | 3,130.00 | 3,075.00 | 3,115.00 | 75.9K |
| 10:40 | 3,110.00 | 3,135.00 | 3,110.00 | 3,125.00 | 28.4K |
| 10:45 | 3,120.00 | 3,120.00 | 3,105.00 | 3,115.00 | 13.8K |
| 10:50 | 3,115.00 | 3,115.00 | 3,085.00 | 3,105.00 | 37.7K |
| 10:55 | 3,105.00 | 3,120.00 | 3,095.00 | 3,095.00 | 18.4K |
| 11:00 | 3,095.00 | 3,100.00 | 3,070.00 | 3,080.00 | 36.8K |
| 11:05 | 3,075.00 | 3,090.00 | 3,065.00 | 3,080.00 | 37.7K |
| 11:10 | 3,075.00 | 3,085.00 | 3,070.00 | 3,075.00 | 10.9K |
| 11:15 | 3,065.00 | 3,075.00 | 3,055.00 | 3,060.00 | 58.8K |
| 11:20 | 3,060.00 | 3,090.00 | 3,060.00 | 3,085.00 | 27.6K |
| 11:25 | 3,085.00 | 3,085.00 | 3,070.00 | 3,080.00 | 14.5K |
| 11:30 | 3,080.00 | 3,080.00 | 3,070.00 | 3,070.00 | 8.7K |
| 11:35 | 3,075.00 | 3,075.00 | 3,060.00 | 3,060.00 | 21.5K |
| 11:40 | 3,060.00 | 3,070.00 | 3,055.00 | 3,060.00 | 27.2K |
| 11:45 | 3,050.00 | 3,065.00 | 3,050.00 | 3,065.00 | 40.0K |
| 11:50 | 3,065.00 | 3,075.00 | 3,060.00 | 3,065.00 | 15.1K |
| 11:55 | 3,065.00 | 3,065.00 | 3,055.00 | 3,065.00 | 6.7K |
| 12:00 | 3,065.00 | 3,065.00 | 3,060.00 | 3,065.00 | 10.1K |
| 12:05 | 3,065.00 | 3,080.00 | 3,065.00 | 3,075.00 | 11.2K |
| 12:10 | 3,075.00 | 3,090.00 | 3,075.00 | 3,090.00 | 14.6K |
| 12:15 | 3,085.00 | 3,085.00 | 3,070.00 | 3,070.00 | 10.1K |
| 12:20 | 3,070.00 | 3,080.00 | 3,070.00 | 3,080.00 | 21.3K |
| 12:25 | 3,090.00 | 3,095.00 | 3,075.00 | 3,085.00 | 56.3K |
| 12:30 | 3,090.00 | 3,105.00 | 3,085.00 | 3,100.00 | 18.4K |
| 12:35 | 3,100.00 | 3,110.00 | 3,085.00 | 3,095.00 | 16.0K |
| 12:40 | 3,095.00 | 3,095.00 | 3,070.00 | 3,075.00 | 20.1K |
| 12:45 | 3,075.00 | 3,080.00 | 3,070.00 | 3,070.00 | 10.2K |
| 12:50 | 3,070.00 | 3,075.00 | 3,060.00 | 3,075.00 | 20.6K |
| 12:55 | 3,080.00 | 3,080.00 | 3,060.00 | 3,070.00 | 7.3K |
| 13:00 | 3,070.00 | 3,075.00 | 3,070.00 | 3,070.00 | 8.7K |
| 13:05 | 3,070.00 | 3,075.00 | 3,065.00 | 3,075.00 | 3.4K |
| 13:10 | 3,060.00 | 3,075.00 | 3,055.00 | 3,070.00 | 20.2K |
| 13:15 | 3,060.00 | 3,070.00 | 3,060.00 | 3,060.00 | 6.8K |
| 13:20 | 3,065.00 | 3,065.00 | 3,060.00 | 3,065.00 | 6.3K |
| 13:25 | 3,060.00 | 3,070.00 | 3,060.00 | 3,065.00 | 10.7K |
| 13:30 | 3,070.00 | 3,075.00 | 3,065.00 | 3,070.00 | 5.6K |
| 13:35 | 3,065.00 | 3,075.00 | 3,065.00 | 3,070.00 | 15.2K |
| 13:40 | 3,070.00 | 3,085.00 | 3,070.00 | 3,075.00 | 30.2K |
| 13:45 | 3,075.00 | 3,075.00 | 3,055.00 | 3,055.00 | 40.4K |
| 13:50 | 3,060.00 | 3,065.00 | 3,055.00 | 3,060.00 | 8.2K |
| 13:55 | 3,055.00 | 3,065.00 | 3,055.00 | 3,065.00 | 11.8K |
| 14:00 | 3,065.00 | 3,065.00 | 3,060.00 | 3,065.00 | 8.2K |
| 14:05 | 3,060.00 | 3,065.00 | 3,055.00 | 3,065.00 | 4.8K |
| 14:10 | 3,065.00 | 3,075.00 | 3,055.00 | 3,070.00 | 12.2K |
| 14:15 | 3,070.00 | 3,075.00 | 3,060.00 | 3,070.00 | 8.8K |
| 14:20 | 3,070.00 | 3,070.00 | 3,055.00 | 3,060.00 | 39.2K |
| 14:25 | 3,060.00 | 3,065.00 | 3,055.00 | 3,060.00 | 3.4K |
| 14:30 | 3,060.00 | 3,065.00 | 3,055.00 | 3,055.00 | 11.2K |
| 14:35 | 3,055.00 | 3,070.00 | 3,055.00 | 3,055.00 | 26.3K |
| 14:40 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 23.0K |
| 14:45 | 3,050.00 | 3,050.00 | 3,025.00 | 3,035.00 | 140.4K |
| 14:50 | 3,035.00 | 3,035.00 | 3,020.00 | 3,025.00 | 29.4K |
| 14:55 | 3,025.00 | 3,035.00 | 3,020.00 | 3,030.00 | 32.2K |
| 15:00 | 3,030.00 | 3,065.00 | 3,025.00 | 3,055.00 | 34.0K |
| 15:05 | 3,050.00 | 3,070.00 | 3,050.00 | 3,070.00 | 24.3K |
| 15:10 | 3,065.00 | 3,075.00 | 3,055.00 | 3,055.00 | 44.0K |
| 15:15 | 3,055.00 | 3,070.00 | 3,050.00 | 3,050.00 | 72.4K |
| 15:25 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 73.9K |