3,156.74
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 3,175.63 | 3,177.92 | 3,165.63 | 3,165.63 | 2,759.4K |
| 09:35 | 3,166.40 | 3,172.87 | 3,162.11 | 3,167.66 | 584.6K |
| 09:40 | 3,168.05 | 3,170.04 | 3,155.38 | 3,155.76 | 283.5K |
| 09:45 | 3,155.76 | 3,163.26 | 3,155.76 | 3,162.49 | 346.0K |
| 09:50 | 3,162.49 | 3,162.88 | 3,162.11 | 3,162.49 | 61.9K |
| 09:55 | 3,162.49 | 3,162.49 | 3,159.36 | 3,159.74 | 246.7K |
| 10:00 | 3,159.36 | 3,159.36 | 3,149.60 | 3,158.37 | 198.9K |
| 10:05 | 3,158.37 | 3,158.37 | 3,156.46 | 3,156.46 | 489.0K |
| 10:10 | 3,156.46 | 3,156.84 | 3,154.47 | 3,154.47 | 171.8K |
| 10:15 | 3,154.47 | 3,158.73 | 3,154.47 | 3,157.51 | 293.6K |
| 10:20 | 3,157.51 | 3,157.89 | 3,155.52 | 3,155.52 | 642.1K |
| 10:25 | 3,155.52 | 3,155.90 | 3,147.13 | 3,149.12 | 73.6K |
| 10:30 | 3,149.12 | 3,151.11 | 3,145.62 | 3,145.62 | 78.9K |
| 10:35 | 3,145.62 | 3,146.38 | 3,145.24 | 3,146.38 | 57.4K |
| 10:40 | 3,146.00 | 3,156.38 | 3,146.00 | 3,147.99 | 164.2K |
| 10:45 | 3,147.99 | 3,148.37 | 3,142.50 | 3,142.50 | 84.3K |
| 10:50 | 3,142.50 | 3,150.89 | 3,142.50 | 3,147.15 | 103.1K |
| 10:55 | 3,147.15 | 3,147.15 | 3,142.88 | 3,146.38 | 152.7K |
| 11:00 | 3,146.38 | 3,146.77 | 3,146.00 | 3,146.00 | 67.8K |
| 11:05 | 3,146.00 | 3,146.77 | 3,142.12 | 3,145.62 | 723.4K |
| 11:10 | 3,146.00 | 3,157.89 | 3,145.24 | 3,148.74 | 186.4K |
| 11:15 | 3,148.74 | 3,149.12 | 3,144.47 | 3,149.12 | 121.8K |
| 11:20 | 3,149.12 | 3,149.12 | 3,144.86 | 3,147.51 | 191.6K |
| 11:25 | 3,147.51 | 3,155.90 | 3,147.13 | 3,150.27 | 262.4K |
| 11:30 | 3,150.27 | 3,150.27 | 3,148.66 | 3,148.66 | 110.2K |
| 11:35 | 3,149.04 | 3,151.03 | 3,149.04 | 3,150.65 | 72.7K |
| 11:40 | 3,150.27 | 3,151.03 | 3,150.27 | 3,151.03 | 39.0K |
| 11:45 | 3,147.15 | 3,148.76 | 3,146.77 | 3,148.37 | 178.7K |
| 11:50 | 3,148.37 | 3,152.26 | 3,148.37 | 3,151.88 | 1,058.5K |
| 11:55 | 3,151.88 | 3,151.88 | 3,147.89 | 3,148.28 | 88.5K |
| 12:00 | 3,148.28 | 3,148.28 | 3,148.28 | 3,148.28 | 0.0K |
| 12:05 | 3,148.28 | 3,148.28 | 3,148.28 | 3,148.28 | 0.0K |
| 13:00 | 3,148.28 | 3,148.28 | 3,146.29 | 3,146.29 | 521.1K |
| 13:05 | 3,146.29 | 3,147.05 | 3,146.29 | 3,146.67 | 118.7K |
| 13:10 | 3,146.67 | 3,150.55 | 3,134.40 | 3,134.40 | 99.7K |
| 13:15 | 3,134.78 | 3,134.78 | 3,129.75 | 3,129.75 | 153.6K |
| 13:20 | 3,130.13 | 3,130.51 | 3,128.99 | 3,128.99 | 130.0K |
| 13:25 | 3,128.99 | 3,137.13 | 3,128.99 | 3,136.37 | 118.2K |
| 13:30 | 3,136.37 | 3,140.87 | 3,132.11 | 3,132.49 | 115.4K |
| 13:35 | 3,132.49 | 3,146.37 | 3,132.49 | 3,137.60 | 349.0K |
| 13:40 | 3,145.60 | 3,145.60 | 3,143.23 | 3,143.61 | 404.0K |
| 13:45 | 3,143.61 | 3,143.61 | 3,143.23 | 3,143.23 | 49.3K |
| 13:50 | 3,143.23 | 3,143.61 | 3,134.84 | 3,136.83 | 109.9K |
| 13:55 | 3,136.83 | 3,145.22 | 3,136.83 | 3,142.00 | 1,600.6K |
| 14:00 | 3,142.00 | 3,142.38 | 3,141.62 | 3,142.00 | 120.4K |
| 14:05 | 3,142.00 | 3,143.61 | 3,137.36 | 3,137.74 | 162.8K |
| 14:10 | 3,137.74 | 3,140.01 | 3,135.75 | 3,140.01 | 98.8K |
| 14:15 | 3,140.01 | 3,141.62 | 3,140.01 | 3,141.62 | 191.2K |
| 14:20 | 3,141.24 | 3,141.62 | 3,131.63 | 3,131.63 | 257.7K |
| 14:25 | 3,132.01 | 3,143.61 | 3,131.63 | 3,139.73 | 73.0K |
| 14:30 | 3,139.73 | 3,143.61 | 3,136.13 | 3,136.51 | 56.4K |
| 14:35 | 3,136.51 | 3,136.89 | 3,136.13 | 3,136.51 | 94.4K |
| 14:40 | 3,136.51 | 3,140.78 | 3,136.51 | 3,140.39 | 122.0K |
| 14:45 | 3,140.01 | 3,141.62 | 3,140.01 | 3,140.39 | 154.2K |
| 14:50 | 3,140.39 | 3,142.00 | 3,133.23 | 3,133.23 | 183.9K |
| 14:55 | 3,131.63 | 3,134.84 | 3,131.63 | 3,134.46 | 225.1K |
| 15:00 | 3,134.46 | 3,134.84 | 3,128.97 | 3,129.35 | 228.4K |
| 15:05 | 3,128.97 | 3,140.96 | 3,128.59 | 3,140.19 | 274.1K |
| 15:10 | 3,140.19 | 3,140.96 | 3,137.36 | 3,137.36 | 707.2K |
| 15:15 | 3,137.36 | 3,137.74 | 3,134.52 | 3,136.13 | 780.0K |
| 15:20 | 3,136.13 | 3,137.36 | 3,135.75 | 3,135.75 | 113.7K |
| 15:25 | 3,136.13 | 3,136.13 | 3,134.14 | 3,134.52 | 189.5K |
| 15:30 | 3,134.52 | 3,137.74 | 3,131.86 | 3,136.13 | 302.3K |
| 15:35 | 3,136.13 | 3,139.35 | 3,135.75 | 3,136.13 | 286.9K |
| 15:40 | 3,136.13 | 3,145.74 | 3,135.36 | 3,145.74 | 229.8K |
| 15:45 | 3,145.74 | 3,146.12 | 3,136.97 | 3,146.12 | 328.0K |
| 15:50 | 3,145.74 | 3,145.74 | 3,135.75 | 3,136.13 | 269.4K |
| 15:55 | 3,135.75 | 3,146.89 | 3,131.86 | 3,141.48 | 2,073.1K |