2,315.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,300.00 | 3,390.00 | 3,215.00 | 3,215.00 | 1,187.1K |
| 09:05 | 3,220.00 | 3,225.00 | 3,065.00 | 3,110.00 | 1,277.8K |
| 09:10 | 3,110.00 | 3,150.00 | 3,100.00 | 3,145.00 | 483.0K |
| 09:15 | 3,145.00 | 3,160.00 | 3,090.00 | 3,090.00 | 307.2K |
| 09:20 | 3,085.00 | 3,155.00 | 3,080.00 | 3,140.00 | 234.6K |
| 09:25 | 3,140.00 | 3,155.00 | 3,120.00 | 3,120.00 | 127.1K |
| 09:30 | 3,115.00 | 3,120.00 | 3,080.00 | 3,085.00 | 217.2K |
| 09:35 | 3,085.00 | 3,095.00 | 3,040.00 | 3,070.00 | 370.7K |
| 09:40 | 3,065.00 | 3,070.00 | 3,010.00 | 3,020.00 | 316.6K |
| 09:45 | 3,020.00 | 3,040.00 | 3,015.00 | 3,025.00 | 199.8K |
| 09:50 | 3,025.00 | 3,030.00 | 3,005.00 | 3,010.00 | 166.9K |
| 09:55 | 3,010.00 | 3,030.00 | 3,005.00 | 3,020.00 | 111.6K |
| 10:00 | 3,025.00 | 3,030.00 | 3,010.00 | 3,030.00 | 82.9K |
| 10:05 | 3,030.00 | 3,065.00 | 3,025.00 | 3,065.00 | 142.3K |
| 10:10 | 3,070.00 | 3,080.00 | 3,050.00 | 3,060.00 | 132.9K |
| 10:15 | 3,065.00 | 3,085.00 | 3,060.00 | 3,085.00 | 80.2K |
| 10:20 | 3,090.00 | 3,095.00 | 3,070.00 | 3,080.00 | 90.3K |
| 10:25 | 3,080.00 | 3,080.00 | 3,070.00 | 3,075.00 | 30.8K |
| 10:30 | 3,075.00 | 3,090.00 | 3,070.00 | 3,085.00 | 45.0K |
| 10:35 | 3,085.00 | 3,100.00 | 3,085.00 | 3,095.00 | 54.0K |
| 10:40 | 3,100.00 | 3,115.00 | 3,095.00 | 3,110.00 | 124.4K |
| 10:45 | 3,105.00 | 3,110.00 | 3,055.00 | 3,070.00 | 123.3K |
| 10:50 | 3,075.00 | 3,080.00 | 3,040.00 | 3,040.00 | 52.4K |
| 10:55 | 3,040.00 | 3,060.00 | 3,040.00 | 3,040.00 | 42.0K |
| 11:00 | 3,040.00 | 3,060.00 | 3,030.00 | 3,040.00 | 69.0K |
| 11:05 | 3,060.00 | 3,060.00 | 3,030.00 | 3,040.00 | 43.1K |
| 11:10 | 3,040.00 | 3,045.00 | 3,030.00 | 3,040.00 | 43.0K |
| 11:15 | 3,035.00 | 3,040.00 | 3,030.00 | 3,035.00 | 25.7K |
| 11:20 | 3,035.00 | 3,045.00 | 3,030.00 | 3,045.00 | 12.6K |
| 11:25 | 3,045.00 | 3,065.00 | 3,040.00 | 3,065.00 | 31.8K |
| 11:30 | 3,060.00 | 3,070.00 | 3,050.00 | 3,070.00 | 41.0K |
| 11:35 | 3,070.00 | 3,070.00 | 3,055.00 | 3,055.00 | 18.8K |
| 11:40 | 3,060.00 | 3,065.00 | 3,050.00 | 3,050.00 | 13.4K |
| 11:45 | 3,050.00 | 3,060.00 | 3,040.00 | 3,045.00 | 36.0K |
| 11:50 | 3,045.00 | 3,050.00 | 3,040.00 | 3,050.00 | 7.0K |
| 11:55 | 3,050.00 | 3,060.00 | 3,045.00 | 3,052.00 | 19.0K |
| 12:00 | 3,052.00 | 3,052.00 | 3,035.00 | 3,035.00 | 36.6K |
| 12:05 | 3,035.00 | 3,045.00 | 3,030.00 | 3,040.00 | 10.8K |
| 12:10 | 3,040.00 | 3,045.00 | 3,030.00 | 3,030.00 | 15.6K |
| 12:15 | 3,030.00 | 3,035.00 | 3,025.00 | 3,030.00 | 41.7K |
| 12:20 | 3,030.00 | 3,030.00 | 3,020.00 | 3,030.00 | 39.0K |
| 12:25 | 3,030.00 | 3,060.00 | 3,030.00 | 3,060.00 | 42.1K |
| 12:30 | 3,060.00 | 3,090.00 | 3,055.00 | 3,090.00 | 49.2K |
| 12:35 | 3,085.00 | 3,085.00 | 3,075.00 | 3,080.00 | 31.3K |
| 12:40 | 3,080.00 | 3,080.00 | 3,055.00 | 3,080.00 | 19.9K |
| 12:45 | 3,080.00 | 3,080.00 | 3,070.00 | 3,075.00 | 16.5K |
| 12:50 | 3,075.00 | 3,075.00 | 3,065.00 | 3,065.00 | 15.0K |
| 12:55 | 3,070.00 | 3,075.00 | 3,065.00 | 3,065.00 | 14.6K |
| 13:00 | 3,065.00 | 3,065.00 | 3,055.00 | 3,055.00 | 10.4K |
| 13:05 | 3,055.00 | 3,060.00 | 3,050.00 | 3,050.00 | 14.2K |
| 13:10 | 3,050.00 | 3,050.00 | 3,035.00 | 3,035.00 | 23.8K |
| 13:15 | 3,040.00 | 3,060.00 | 3,040.00 | 3,060.00 | 9.5K |
| 13:20 | 3,060.00 | 3,060.00 | 3,050.00 | 3,055.00 | 8.0K |
| 13:25 | 3,050.00 | 3,060.00 | 3,050.00 | 3,060.00 | 10.3K |
| 13:30 | 3,055.00 | 3,065.00 | 3,055.00 | 3,065.00 | 14.9K |
| 13:35 | 3,060.00 | 3,085.00 | 3,055.00 | 3,075.00 | 44.3K |
| 13:40 | 3,075.00 | 3,080.00 | 3,065.00 | 3,070.00 | 28.1K |
| 13:45 | 3,075.00 | 3,075.00 | 3,065.00 | 3,070.00 | 14.6K |
| 13:50 | 3,070.00 | 3,070.00 | 3,065.00 | 3,070.00 | 13.8K |
| 13:55 | 3,065.00 | 3,070.00 | 3,065.00 | 3,065.00 | 9.4K |
| 14:00 | 3,065.00 | 3,070.00 | 3,060.00 | 3,065.00 | 17.4K |
| 14:05 | 3,060.00 | 3,065.00 | 3,060.00 | 3,065.00 | 13.6K |
| 14:10 | 3,065.00 | 3,070.00 | 3,060.00 | 3,060.00 | 10.1K |
| 14:15 | 3,060.00 | 3,070.00 | 3,060.00 | 3,065.00 | 12.1K |
| 14:20 | 3,065.00 | 3,070.00 | 3,060.00 | 3,070.00 | 19.6K |
| 14:25 | 3,070.00 | 3,070.00 | 3,065.00 | 3,070.00 | 12.1K |
| 14:30 | 3,070.00 | 3,075.00 | 3,060.00 | 3,070.00 | 27.1K |
| 14:35 | 3,065.00 | 3,090.00 | 3,065.00 | 3,090.00 | 31.5K |
| 14:40 | 3,090.00 | 3,110.00 | 3,085.00 | 3,110.00 | 73.4K |
| 14:45 | 3,110.00 | 3,125.00 | 3,110.00 | 3,115.00 | 91.3K |
| 14:50 | 3,115.00 | 3,120.00 | 3,100.00 | 3,100.00 | 49.7K |
| 14:55 | 3,100.00 | 3,105.00 | 3,075.00 | 3,090.00 | 62.5K |
| 15:00 | 3,090.00 | 3,090.00 | 3,070.00 | 3,080.00 | 28.2K |
| 15:05 | 3,080.00 | 3,090.00 | 3,080.00 | 3,085.00 | 31.7K |
| 15:10 | 3,085.00 | 3,095.00 | 3,080.00 | 3,090.00 | 26.5K |
| 15:15 | 3,080.00 | 3,095.00 | 3,080.00 | 3,095.00 | 73.8K |
| 15:25 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 76.6K |