3,675.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,595.00 | 3,605.00 | 3,575.00 | 3,580.00 | 47.9K |
| 09:05 | 3,575.00 | 3,585.00 | 3,560.00 | 3,575.00 | 31.4K |
| 09:10 | 3,575.00 | 3,575.00 | 3,540.00 | 3,550.00 | 48.7K |
| 09:15 | 3,550.00 | 3,565.00 | 3,535.00 | 3,565.00 | 17.8K |
| 09:20 | 3,560.00 | 3,560.00 | 3,535.00 | 3,540.00 | 17.7K |
| 09:25 | 3,540.00 | 3,570.00 | 3,530.00 | 3,565.00 | 50.5K |
| 09:30 | 3,550.00 | 3,550.00 | 3,535.00 | 3,535.00 | 15.9K |
| 09:35 | 3,540.00 | 3,545.00 | 3,520.00 | 3,520.00 | 41.5K |
| 09:40 | 3,520.00 | 3,535.00 | 3,520.00 | 3,535.00 | 13.2K |
| 09:45 | 3,530.00 | 3,535.00 | 3,510.00 | 3,515.00 | 50.2K |
| 09:50 | 3,510.00 | 3,520.00 | 3,510.00 | 3,515.00 | 18.6K |
| 09:55 | 3,515.00 | 3,515.00 | 3,500.00 | 3,505.00 | 80.5K |
| 10:00 | 3,505.00 | 3,505.00 | 3,485.00 | 3,485.00 | 37.5K |
| 10:05 | 3,487.00 | 3,490.00 | 3,475.00 | 3,480.00 | 54.1K |
| 10:10 | 3,485.00 | 3,490.00 | 3,475.00 | 3,485.00 | 12.3K |
| 10:15 | 3,485.00 | 3,485.00 | 3,475.00 | 3,485.00 | 21.3K |
| 10:20 | 3,485.00 | 3,505.00 | 3,485.00 | 3,505.00 | 17.8K |
| 10:25 | 3,500.00 | 3,500.00 | 3,485.00 | 3,485.00 | 11.7K |
| 10:30 | 3,490.00 | 3,490.00 | 3,480.00 | 3,490.00 | 11.4K |
| 10:35 | 3,490.00 | 3,500.00 | 3,485.00 | 3,492.00 | 3.1K |
| 10:40 | 3,490.00 | 3,490.00 | 3,475.00 | 3,480.00 | 11.8K |
| 10:45 | 3,485.00 | 3,485.00 | 3,480.00 | 3,480.00 | 9.2K |
| 10:50 | 3,475.00 | 3,480.00 | 3,470.00 | 3,475.00 | 46.0K |
| 10:55 | 3,475.00 | 3,480.00 | 3,470.00 | 3,475.00 | 33.7K |
| 11:00 | 3,475.00 | 3,475.00 | 3,440.00 | 3,440.00 | 95.8K |
| 11:05 | 3,440.00 | 3,460.00 | 3,440.00 | 3,450.00 | 102.3K |
| 11:10 | 3,450.00 | 3,450.00 | 3,430.00 | 3,440.00 | 27.8K |
| 11:15 | 3,430.00 | 3,435.00 | 3,400.00 | 3,410.00 | 137.4K |
| 11:20 | 3,420.00 | 3,430.00 | 3,405.00 | 3,430.00 | 23.8K |
| 11:25 | 3,430.00 | 3,440.00 | 3,427.00 | 3,440.00 | 20.1K |
| 11:30 | 3,440.00 | 3,455.00 | 3,440.00 | 3,445.00 | 15.8K |
| 11:35 | 3,445.00 | 3,455.00 | 3,440.00 | 3,455.00 | 8.9K |
| 11:40 | 3,455.00 | 3,455.00 | 3,440.00 | 3,450.00 | 4.0K |
| 11:45 | 3,450.00 | 3,455.00 | 3,445.00 | 3,455.00 | 10.3K |
| 11:50 | 3,450.00 | 3,455.00 | 3,445.00 | 3,455.00 | 10.7K |
| 11:55 | 3,455.00 | 3,455.00 | 3,445.00 | 3,450.00 | 13.7K |
| 12:00 | 3,450.00 | 3,450.00 | 3,445.00 | 3,445.00 | 6.4K |
| 12:05 | 3,445.00 | 3,455.00 | 3,445.00 | 3,455.00 | 5.4K |
| 12:10 | 3,455.00 | 3,460.00 | 3,455.00 | 3,455.00 | 3.0K |
| 12:15 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 6.8K |
| 12:20 | 3,460.00 | 3,465.00 | 3,455.00 | 3,455.00 | 9.6K |
| 12:25 | 3,455.00 | 3,460.00 | 3,455.00 | 3,455.00 | 2.6K |
| 12:30 | 3,455.00 | 3,460.00 | 3,455.00 | 3,455.00 | 3.2K |
| 12:35 | 3,460.00 | 3,460.00 | 3,455.00 | 3,455.00 | 7.6K |
| 12:40 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.0K |
| 12:45 | 3,460.00 | 3,460.00 | 3,455.00 | 3,460.00 | 1.9K |
| 12:50 | 3,460.00 | 3,460.00 | 3,445.00 | 3,445.00 | 12.8K |
| 12:55 | 3,445.00 | 3,450.00 | 3,445.00 | 3,450.00 | 3.6K |
| 13:00 | 3,450.00 | 3,450.00 | 3,435.00 | 3,440.00 | 14.1K |
| 13:05 | 3,430.00 | 3,440.00 | 3,430.00 | 3,430.00 | 17.3K |
| 13:10 | 3,430.00 | 3,440.00 | 3,415.00 | 3,420.00 | 41.2K |
| 13:15 | 3,435.00 | 3,440.00 | 3,430.00 | 3,440.00 | 7.9K |
| 13:20 | 3,450.00 | 3,455.00 | 3,445.00 | 3,455.00 | 29.6K |
| 13:25 | 3,450.00 | 3,450.00 | 3,430.00 | 3,430.00 | 17.4K |
| 13:30 | 3,435.00 | 3,435.00 | 3,425.00 | 3,425.00 | 23.3K |
| 13:35 | 3,430.00 | 3,430.00 | 3,420.00 | 3,420.00 | 25.2K |
| 13:40 | 3,415.00 | 3,425.00 | 3,415.00 | 3,415.00 | 14.9K |
| 13:45 | 3,415.00 | 3,425.00 | 3,410.00 | 3,415.00 | 19.7K |
| 13:50 | 3,420.00 | 3,420.00 | 3,415.00 | 3,420.00 | 17.7K |
| 13:55 | 3,425.00 | 3,455.00 | 3,415.00 | 3,445.00 | 87.0K |
| 14:00 | 3,445.00 | 3,445.00 | 3,430.00 | 3,430.00 | 18.6K |
| 14:05 | 3,430.00 | 3,440.00 | 3,420.00 | 3,425.00 | 28.6K |
| 14:10 | 3,425.00 | 3,435.00 | 3,425.00 | 3,425.00 | 14.2K |
| 14:15 | 3,425.00 | 3,430.00 | 3,415.00 | 3,415.00 | 24.8K |
| 14:20 | 3,420.00 | 3,425.00 | 3,415.00 | 3,415.00 | 18.2K |
| 14:25 | 3,415.00 | 3,430.00 | 3,415.00 | 3,430.00 | 15.2K |
| 14:30 | 3,420.00 | 3,440.00 | 3,420.00 | 3,425.00 | 9.4K |
| 14:35 | 3,440.00 | 3,440.00 | 3,425.00 | 3,435.00 | 3.7K |
| 14:40 | 3,430.00 | 3,435.00 | 3,420.00 | 3,420.00 | 1.1K |
| 14:45 | 3,425.00 | 3,425.00 | 3,420.00 | 3,425.00 | 2.1K |
| 14:50 | 3,425.00 | 3,430.00 | 3,420.00 | 3,425.00 | 10.0K |
| 14:55 | 3,425.00 | 3,425.00 | 3,420.00 | 3,425.00 | 3.5K |
| 15:00 | 3,415.00 | 3,420.00 | 3,410.00 | 3,410.00 | 45.6K |
| 15:05 | 3,410.00 | 3,415.00 | 3,390.00 | 3,400.00 | 207.6K |
| 15:10 | 3,402.00 | 3,405.00 | 3,395.00 | 3,405.00 | 127.7K |
| 15:15 | 3,405.00 | 3,415.00 | 3,400.00 | 3,415.00 | 23.5K |
| 15:25 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 23.2K |