2,915.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,125.00 | 3,360.00 | 3,105.00 | 3,300.00 | 1,785.9K |
| 09:05 | 3,295.00 | 3,475.00 | 3,290.00 | 3,370.00 | 1,775.6K |
| 09:10 | 3,380.00 | 3,380.00 | 3,295.00 | 3,310.00 | 724.8K |
| 09:15 | 3,300.00 | 3,300.00 | 3,225.00 | 3,225.00 | 380.5K |
| 09:20 | 3,230.00 | 3,250.00 | 3,200.00 | 3,220.00 | 266.9K |
| 09:25 | 3,220.00 | 3,230.00 | 3,205.00 | 3,215.00 | 194.3K |
| 09:30 | 3,215.00 | 3,215.00 | 3,155.00 | 3,170.00 | 245.5K |
| 09:35 | 3,175.00 | 3,180.00 | 3,150.00 | 3,155.00 | 137.8K |
| 09:40 | 3,155.00 | 3,205.00 | 3,155.00 | 3,175.00 | 134.6K |
| 09:45 | 3,165.00 | 3,195.00 | 3,165.00 | 3,190.00 | 96.2K |
| 09:50 | 3,195.00 | 3,200.00 | 3,160.00 | 3,165.00 | 97.3K |
| 09:55 | 3,165.00 | 3,185.00 | 3,155.00 | 3,175.00 | 53.6K |
| 10:00 | 3,175.00 | 3,180.00 | 3,165.00 | 3,180.00 | 31.2K |
| 10:05 | 3,180.00 | 3,180.00 | 3,160.00 | 3,165.00 | 34.7K |
| 10:10 | 3,165.00 | 3,175.00 | 3,160.00 | 3,175.00 | 35.9K |
| 10:15 | 3,175.00 | 3,180.00 | 3,155.00 | 3,170.00 | 36.3K |
| 10:20 | 3,160.00 | 3,165.00 | 3,155.00 | 3,160.00 | 18.6K |
| 10:25 | 3,160.00 | 3,165.00 | 3,150.00 | 3,150.00 | 41.4K |
| 10:30 | 3,150.00 | 3,160.00 | 3,145.00 | 3,145.00 | 33.5K |
| 10:35 | 3,145.00 | 3,145.00 | 3,130.00 | 3,135.00 | 49.4K |
| 10:40 | 3,135.00 | 3,140.00 | 3,130.00 | 3,130.00 | 16.5K |
| 10:45 | 3,130.00 | 3,140.00 | 3,120.00 | 3,125.00 | 46.3K |
| 10:50 | 3,125.00 | 3,145.00 | 3,120.00 | 3,145.00 | 31.4K |
| 10:55 | 3,145.00 | 3,150.00 | 3,140.00 | 3,150.00 | 29.9K |
| 11:00 | 3,150.00 | 3,155.00 | 3,135.00 | 3,135.00 | 13.7K |
| 11:05 | 3,140.00 | 3,150.00 | 3,135.00 | 3,145.00 | 12.6K |
| 11:10 | 3,145.00 | 3,145.00 | 3,130.00 | 3,140.00 | 23.9K |
| 11:15 | 3,140.00 | 3,140.00 | 3,130.00 | 3,140.00 | 8.0K |
| 11:20 | 3,135.00 | 3,145.00 | 3,130.00 | 3,140.00 | 20.3K |
| 11:25 | 3,140.00 | 3,145.00 | 3,130.00 | 3,145.00 | 12.5K |
| 11:30 | 3,145.00 | 3,145.00 | 3,140.00 | 3,140.00 | 15.4K |
| 11:35 | 3,135.00 | 3,140.00 | 3,135.00 | 3,140.00 | 4.9K |
| 11:40 | 3,135.00 | 3,140.00 | 3,125.00 | 3,130.00 | 14.7K |
| 11:45 | 3,130.00 | 3,135.00 | 3,125.00 | 3,135.00 | 20.7K |
| 11:50 | 3,135.00 | 3,135.00 | 3,125.00 | 3,125.00 | 9.4K |
| 11:55 | 3,125.00 | 3,130.00 | 3,120.00 | 3,125.00 | 18.7K |
| 12:00 | 3,125.00 | 3,125.00 | 3,120.00 | 3,120.00 | 6.8K |
| 12:05 | 3,120.00 | 3,120.00 | 3,105.00 | 3,115.00 | 48.1K |
| 12:10 | 3,115.00 | 3,145.00 | 3,105.00 | 3,145.00 | 51.1K |
| 12:15 | 3,140.00 | 3,150.00 | 3,125.00 | 3,135.00 | 22.9K |
| 12:20 | 3,135.00 | 3,135.00 | 3,110.00 | 3,120.00 | 21.2K |
| 12:25 | 3,120.00 | 3,125.00 | 3,110.00 | 3,125.00 | 13.3K |
| 12:30 | 3,115.00 | 3,120.00 | 3,110.00 | 3,120.00 | 7.8K |
| 12:35 | 3,120.00 | 3,125.00 | 3,110.00 | 3,115.00 | 6.3K |
| 12:40 | 3,115.00 | 3,125.00 | 3,110.00 | 3,125.00 | 5.0K |
| 12:45 | 3,125.00 | 3,140.00 | 3,120.00 | 3,130.00 | 21.1K |
| 12:50 | 3,125.00 | 3,130.00 | 3,120.00 | 3,130.00 | 9.1K |
| 12:55 | 3,130.00 | 3,135.00 | 3,125.00 | 3,130.00 | 10.6K |
| 13:00 | 3,120.00 | 3,130.00 | 3,115.00 | 3,125.00 | 4.2K |
| 13:05 | 3,120.00 | 3,130.00 | 3,115.00 | 3,130.00 | 9.0K |
| 13:10 | 3,130.00 | 3,135.00 | 3,120.00 | 3,125.00 | 20.5K |
| 13:15 | 3,125.00 | 3,130.00 | 3,120.00 | 3,125.00 | 6.0K |
| 13:20 | 3,125.00 | 3,130.00 | 3,120.00 | 3,125.00 | 9.5K |
| 13:25 | 3,125.00 | 3,125.00 | 3,115.00 | 3,125.00 | 29.0K |
| 13:30 | 3,120.00 | 3,125.00 | 3,115.00 | 3,120.00 | 10.9K |
| 13:35 | 3,115.00 | 3,120.00 | 3,110.00 | 3,115.00 | 17.5K |
| 13:40 | 3,115.00 | 3,115.00 | 3,105.00 | 3,105.00 | 16.6K |
| 13:45 | 3,110.00 | 3,110.00 | 3,065.00 | 3,065.00 | 83.6K |
| 13:50 | 3,065.00 | 3,090.00 | 3,060.00 | 3,070.00 | 56.2K |
| 13:55 | 3,070.00 | 3,070.00 | 3,060.00 | 3,060.00 | 44.2K |
| 14:00 | 3,060.00 | 3,070.00 | 3,050.00 | 3,050.00 | 32.3K |
| 14:05 | 3,065.00 | 3,070.00 | 3,050.00 | 3,070.00 | 20.9K |
| 14:10 | 3,065.00 | 3,080.00 | 3,065.00 | 3,075.00 | 28.4K |
| 14:15 | 3,075.00 | 3,080.00 | 3,055.00 | 3,055.00 | 24.1K |
| 14:20 | 3,055.00 | 3,065.00 | 3,040.00 | 3,040.00 | 60.8K |
| 14:25 | 3,040.00 | 3,045.00 | 3,025.00 | 3,040.00 | 29.2K |
| 14:30 | 3,040.00 | 3,065.00 | 3,035.00 | 3,065.00 | 16.1K |
| 14:35 | 3,065.00 | 3,075.00 | 3,060.00 | 3,070.00 | 37.6K |
| 14:40 | 3,070.00 | 3,075.00 | 3,065.00 | 3,070.00 | 13.5K |
| 14:45 | 3,065.00 | 3,075.00 | 3,060.00 | 3,065.00 | 6.3K |
| 14:50 | 3,065.00 | 3,065.00 | 3,040.00 | 3,055.00 | 20.0K |
| 14:55 | 3,050.00 | 3,055.00 | 3,025.00 | 3,035.00 | 23.9K |
| 15:00 | 3,040.00 | 3,045.00 | 3,035.00 | 3,045.00 | 28.9K |
| 15:05 | 3,045.00 | 3,055.00 | 3,040.00 | 3,050.00 | 19.3K |
| 15:10 | 3,050.00 | 3,050.00 | 3,030.00 | 3,030.00 | 11.7K |
| 15:15 | 3,030.00 | 3,045.00 | 3,025.00 | 3,045.00 | 53.3K |
| 15:25 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | 34.2K |