3,625.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,990.00 | 3,020.00 | 2,980.00 | 3,020.00 | 30.7K |
| 09:05 | 3,020.00 | 3,050.00 | 3,010.00 | 3,040.00 | 69.7K |
| 09:10 | 3,040.00 | 3,040.00 | 3,025.00 | 3,025.00 | 34.6K |
| 09:15 | 3,030.00 | 3,035.00 | 3,020.00 | 3,035.00 | 14.2K |
| 09:20 | 3,035.00 | 3,065.00 | 3,025.00 | 3,065.00 | 85.9K |
| 09:25 | 3,050.00 | 3,055.00 | 3,045.00 | 3,050.00 | 26.4K |
| 09:30 | 3,055.00 | 3,075.00 | 3,050.00 | 3,070.00 | 52.9K |
| 09:35 | 3,070.00 | 3,095.00 | 3,070.00 | 3,085.00 | 81.6K |
| 09:40 | 3,085.00 | 3,115.00 | 3,085.00 | 3,105.00 | 90.6K |
| 09:45 | 3,115.00 | 3,160.00 | 3,105.00 | 3,145.00 | 142.8K |
| 09:50 | 3,145.00 | 3,180.00 | 3,130.00 | 3,175.00 | 122.6K |
| 09:55 | 3,170.00 | 3,180.00 | 3,145.00 | 3,160.00 | 95.4K |
| 10:00 | 3,170.00 | 3,210.00 | 3,165.00 | 3,180.00 | 222.6K |
| 10:05 | 3,180.00 | 3,205.00 | 3,170.00 | 3,200.00 | 52.8K |
| 10:10 | 3,195.00 | 3,210.00 | 3,155.00 | 3,170.00 | 75.5K |
| 10:15 | 3,170.00 | 3,170.00 | 3,130.00 | 3,155.00 | 27.1K |
| 10:20 | 3,155.00 | 3,165.00 | 3,150.00 | 3,150.00 | 26.9K |
| 10:25 | 3,155.00 | 3,195.00 | 3,155.00 | 3,190.00 | 52.7K |
| 10:30 | 3,190.00 | 3,215.00 | 3,185.00 | 3,195.00 | 121.7K |
| 10:35 | 3,195.00 | 3,200.00 | 3,170.00 | 3,180.00 | 52.4K |
| 10:40 | 3,185.00 | 3,195.00 | 3,180.00 | 3,180.00 | 22.2K |
| 10:45 | 3,180.00 | 3,185.00 | 3,155.00 | 3,165.00 | 36.6K |
| 10:50 | 3,165.00 | 3,170.00 | 3,145.00 | 3,160.00 | 18.1K |
| 10:55 | 3,165.00 | 3,170.00 | 3,155.00 | 3,160.00 | 16.2K |
| 11:00 | 3,155.00 | 3,165.00 | 3,145.00 | 3,155.00 | 20.8K |
| 11:05 | 3,170.00 | 3,210.00 | 3,170.00 | 3,205.00 | 68.1K |
| 11:10 | 3,205.00 | 3,210.00 | 3,190.00 | 3,195.00 | 39.7K |
| 11:15 | 3,195.00 | 3,220.00 | 3,190.00 | 3,215.00 | 14.6K |
| 11:20 | 3,215.00 | 3,215.00 | 3,205.00 | 3,210.00 | 16.6K |
| 11:25 | 3,225.00 | 3,260.00 | 3,225.00 | 3,260.00 | 133.0K |
| 11:30 | 3,260.00 | 3,275.00 | 3,240.00 | 3,245.00 | 172.8K |
| 11:35 | 3,235.00 | 3,245.00 | 3,225.00 | 3,245.00 | 25.1K |
| 11:40 | 3,230.00 | 3,250.00 | 3,225.00 | 3,230.00 | 15.4K |
| 11:45 | 3,230.00 | 3,240.00 | 3,220.00 | 3,225.00 | 11.4K |
| 11:50 | 3,220.00 | 3,225.00 | 3,210.00 | 3,210.00 | 20.8K |
| 11:55 | 3,215.00 | 3,220.00 | 3,185.00 | 3,185.00 | 22.0K |
| 12:00 | 3,180.00 | 3,200.00 | 3,180.00 | 3,190.00 | 8.8K |
| 12:05 | 3,200.00 | 3,200.00 | 3,180.00 | 3,185.00 | 13.1K |
| 12:10 | 3,190.00 | 3,195.00 | 3,175.00 | 3,190.00 | 12.9K |
| 12:15 | 3,190.00 | 3,190.00 | 3,170.00 | 3,175.00 | 16.8K |
| 12:20 | 3,175.00 | 3,190.00 | 3,175.00 | 3,175.00 | 10.5K |
| 12:25 | 3,175.00 | 3,185.00 | 3,165.00 | 3,180.00 | 12.1K |
| 12:30 | 3,185.00 | 3,200.00 | 3,180.00 | 3,200.00 | 27.1K |
| 12:35 | 3,200.00 | 3,202.00 | 3,195.00 | 3,200.00 | 4.1K |
| 12:40 | 3,200.00 | 3,205.00 | 3,195.00 | 3,205.00 | 7.3K |
| 12:45 | 3,205.00 | 3,220.00 | 3,195.00 | 3,200.00 | 22.3K |
| 12:50 | 3,200.00 | 3,215.00 | 3,195.00 | 3,210.00 | 8.9K |
| 12:55 | 3,205.00 | 3,210.00 | 3,195.00 | 3,210.00 | 8.7K |
| 13:00 | 3,210.00 | 3,215.00 | 3,205.00 | 3,215.00 | 7.7K |
| 13:05 | 3,215.00 | 3,215.00 | 3,200.00 | 3,210.00 | 37.0K |
| 13:10 | 3,210.00 | 3,215.00 | 3,200.00 | 3,210.00 | 9.4K |
| 13:15 | 3,210.00 | 3,220.00 | 3,210.00 | 3,220.00 | 14.6K |
| 13:20 | 3,220.00 | 3,230.00 | 3,220.00 | 3,230.00 | 33.5K |
| 13:25 | 3,230.00 | 3,255.00 | 3,215.00 | 3,245.00 | 59.3K |
| 13:30 | 3,245.00 | 3,265.00 | 3,245.00 | 3,245.00 | 33.2K |
| 13:35 | 3,245.00 | 3,255.00 | 3,240.00 | 3,245.00 | 28.0K |
| 13:40 | 3,245.00 | 3,260.00 | 3,245.00 | 3,260.00 | 27.3K |
| 13:45 | 3,260.00 | 3,275.00 | 3,260.00 | 3,265.00 | 50.5K |
| 13:50 | 3,265.00 | 3,305.00 | 3,265.00 | 3,305.00 | 178.6K |
| 13:55 | 3,310.00 | 3,315.00 | 3,285.00 | 3,305.00 | 104.7K |
| 14:00 | 3,305.00 | 3,315.00 | 3,295.00 | 3,315.00 | 51.6K |
| 14:05 | 3,325.00 | 3,350.00 | 3,310.00 | 3,325.00 | 101.6K |
| 14:10 | 3,325.00 | 3,340.00 | 3,320.00 | 3,335.00 | 56.7K |
| 14:15 | 3,330.00 | 3,445.00 | 3,330.00 | 3,405.00 | 495.3K |
| 14:20 | 3,405.00 | 3,440.00 | 3,375.00 | 3,410.00 | 262.9K |
| 14:25 | 3,415.00 | 3,445.00 | 3,385.00 | 3,445.00 | 141.2K |
| 14:30 | 3,440.00 | 3,465.00 | 3,420.00 | 3,425.00 | 195.4K |
| 14:35 | 3,422.00 | 3,450.00 | 3,400.00 | 3,410.00 | 109.8K |
| 14:40 | 3,415.00 | 3,435.00 | 3,415.00 | 3,415.00 | 44.4K |
| 14:45 | 3,415.00 | 3,450.00 | 3,405.00 | 3,440.00 | 73.6K |
| 14:50 | 3,440.00 | 3,450.00 | 3,415.00 | 3,420.00 | 60.3K |
| 14:55 | 3,415.00 | 3,450.00 | 3,405.00 | 3,445.00 | 87.4K |
| 15:00 | 3,445.00 | 3,450.00 | 3,415.00 | 3,445.00 | 75.8K |
| 15:05 | 3,450.00 | 3,455.00 | 3,420.00 | 3,435.00 | 60.5K |
| 15:10 | 3,425.00 | 3,430.00 | 3,405.00 | 3,420.00 | 65.8K |
| 15:15 | 3,420.00 | 3,435.00 | 3,410.00 | 3,415.00 | 49.0K |
| 15:25 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 96.8K |