3,675.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,185.00 | 3,200.00 | 3,150.00 | 3,165.00 | 63.7K |
| 09:05 | 3,170.00 | 3,220.00 | 3,165.00 | 3,210.00 | 69.1K |
| 09:10 | 3,225.00 | 3,235.00 | 3,205.00 | 3,215.00 | 50.5K |
| 09:15 | 3,215.00 | 3,225.00 | 3,190.00 | 3,210.00 | 24.3K |
| 09:20 | 3,210.00 | 3,210.00 | 3,180.00 | 3,195.00 | 48.6K |
| 09:25 | 3,185.00 | 3,195.00 | 3,180.00 | 3,185.00 | 15.0K |
| 09:30 | 3,185.00 | 3,205.00 | 3,165.00 | 3,165.00 | 17.6K |
| 09:35 | 3,165.00 | 3,185.00 | 3,160.00 | 3,180.00 | 11.2K |
| 09:40 | 3,175.00 | 3,195.00 | 3,175.00 | 3,185.00 | 9.9K |
| 09:45 | 3,190.00 | 3,195.00 | 3,185.00 | 3,195.00 | 9.1K |
| 09:50 | 3,195.00 | 3,200.00 | 3,175.00 | 3,180.00 | 23.7K |
| 09:55 | 3,180.00 | 3,190.00 | 3,175.00 | 3,190.00 | 13.3K |
| 10:00 | 3,195.00 | 3,205.00 | 3,195.00 | 3,200.00 | 14.8K |
| 10:05 | 3,205.00 | 3,205.00 | 3,190.00 | 3,190.00 | 5.4K |
| 10:10 | 3,190.00 | 3,205.00 | 3,190.00 | 3,200.00 | 13.6K |
| 10:15 | 3,200.00 | 3,210.00 | 3,200.00 | 3,205.00 | 7.7K |
| 10:20 | 3,205.00 | 3,205.00 | 3,195.00 | 3,200.00 | 10.5K |
| 10:25 | 3,200.00 | 3,205.00 | 3,195.00 | 3,195.00 | 5.5K |
| 10:30 | 3,195.00 | 3,205.00 | 3,195.00 | 3,200.00 | 11.1K |
| 10:35 | 3,200.00 | 3,205.00 | 3,195.00 | 3,200.00 | 4.4K |
| 10:40 | 3,200.00 | 3,205.00 | 3,195.00 | 3,205.00 | 13.3K |
| 10:45 | 3,205.00 | 3,205.00 | 3,195.00 | 3,195.00 | 8.8K |
| 10:50 | 3,200.00 | 3,200.00 | 3,180.00 | 3,185.00 | 30.7K |
| 10:55 | 3,185.00 | 3,190.00 | 3,170.00 | 3,175.00 | 16.1K |
| 11:00 | 3,175.00 | 3,175.00 | 3,160.00 | 3,170.00 | 18.6K |
| 11:05 | 3,170.00 | 3,175.00 | 3,165.00 | 3,170.00 | 6.8K |
| 11:10 | 3,175.00 | 3,190.00 | 3,170.00 | 3,190.00 | 11.0K |
| 11:15 | 3,190.00 | 3,195.00 | 3,185.00 | 3,195.00 | 5.4K |
| 11:20 | 3,185.00 | 3,195.00 | 3,185.00 | 3,185.00 | 2.7K |
| 11:25 | 3,185.00 | 3,190.00 | 3,180.00 | 3,185.00 | 0.5K |
| 11:30 | 3,185.00 | 3,190.00 | 3,180.00 | 3,185.00 | 1.2K |
| 11:35 | 3,185.00 | 3,185.00 | 3,180.00 | 3,185.00 | 1.6K |
| 11:40 | 3,190.00 | 3,190.00 | 3,185.00 | 3,190.00 | 0.3K |
| 11:45 | 3,185.00 | 3,185.00 | 3,180.00 | 3,180.00 | 1.6K |
| 11:50 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.8K |
| 11:55 | 3,185.00 | 3,185.00 | 3,180.00 | 3,185.00 | 1.4K |
| 12:00 | 3,190.00 | 3,205.00 | 3,185.00 | 3,195.00 | 11.1K |
| 12:05 | 3,195.00 | 3,200.00 | 3,190.00 | 3,190.00 | 2.3K |
| 12:10 | 3,195.00 | 3,205.00 | 3,190.00 | 3,200.00 | 4.0K |
| 12:15 | 3,200.00 | 3,200.00 | 3,190.00 | 3,200.00 | 0.5K |
| 12:20 | 3,200.00 | 3,200.00 | 3,195.00 | 3,195.00 | 0.1K |
| 12:25 | 3,195.00 | 3,200.00 | 3,195.00 | 3,195.00 | 1.1K |
| 12:30 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.6K |
| 12:35 | 3,200.00 | 3,205.00 | 3,200.00 | 3,200.00 | 3.2K |
| 12:40 | 3,200.00 | 3,210.00 | 3,200.00 | 3,210.00 | 10.6K |
| 12:45 | 3,210.00 | 3,210.00 | 3,205.00 | 3,210.00 | 0.7K |
| 12:50 | 3,215.00 | 3,215.00 | 3,205.00 | 3,210.00 | 4.0K |
| 12:55 | 3,210.00 | 3,220.00 | 3,210.00 | 3,220.00 | 12.8K |
| 13:00 | 3,215.00 | 3,220.00 | 3,215.00 | 3,220.00 | 0.9K |
| 13:05 | 3,215.00 | 3,225.00 | 3,215.00 | 3,220.00 | 9.2K |
| 13:10 | 3,225.00 | 3,225.00 | 3,200.00 | 3,205.00 | 16.8K |
| 13:15 | 3,215.00 | 3,220.00 | 3,210.00 | 3,220.00 | 21.4K |
| 13:20 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 13:25 | 3,220.00 | 3,220.00 | 3,215.00 | 3,215.00 | 1.5K |
| 13:30 | 3,215.00 | 3,215.00 | 3,205.00 | 3,210.00 | 5.6K |
| 13:35 | 3,215.00 | 3,215.00 | 3,205.00 | 3,210.00 | 1.4K |
| 13:40 | 3,205.00 | 3,205.00 | 3,200.00 | 3,205.00 | 15.3K |
| 13:45 | 3,205.00 | 3,215.00 | 3,205.00 | 3,215.00 | 12.8K |
| 13:50 | 3,215.00 | 3,215.00 | 3,210.00 | 3,210.00 | 6.8K |
| 13:55 | 3,215.00 | 3,215.00 | 3,210.00 | 3,215.00 | 1.4K |
| 14:00 | 3,215.00 | 3,220.00 | 3,215.00 | 3,215.00 | 4.2K |
| 14:05 | 3,215.00 | 3,220.00 | 3,215.00 | 3,215.00 | 1.9K |
| 14:10 | 3,215.00 | 3,220.00 | 3,210.00 | 3,215.00 | 1.6K |
| 14:15 | 3,215.00 | 3,220.00 | 3,210.00 | 3,220.00 | 3.5K |
| 14:20 | 3,220.00 | 3,220.00 | 3,215.00 | 3,220.00 | 3.1K |
| 14:25 | 3,225.00 | 3,230.00 | 3,225.00 | 3,225.00 | 5.3K |
| 14:30 | 3,225.00 | 3,230.00 | 3,220.00 | 3,220.00 | 21.5K |
| 14:35 | 3,225.00 | 3,225.00 | 3,215.00 | 3,220.00 | 0.0K |
| 14:40 | 3,220.00 | 3,220.00 | 3,217.00 | 3,220.00 | 0.6K |
| 14:45 | 3,215.00 | 3,220.00 | 3,215.00 | 3,215.00 | 7.1K |
| 14:50 | 3,225.00 | 3,225.00 | 3,220.00 | 3,220.00 | 1.1K |
| 14:55 | 3,220.00 | 3,225.00 | 3,220.00 | 3,225.00 | 5.8K |
| 15:00 | 3,220.00 | 3,230.00 | 3,220.00 | 3,225.00 | 4.2K |
| 15:05 | 3,230.00 | 3,230.00 | 3,225.00 | 3,225.00 | 2.1K |
| 15:10 | 3,225.00 | 3,230.00 | 3,225.00 | 3,230.00 | 8.3K |
| 15:15 | 3,225.00 | 3,230.00 | 3,215.00 | 3,215.00 | 11.3K |
| 15:25 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 35.5K |