2,385.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,050.00 | 3,140.00 | 2,925.00 | 3,135.00 | 746.0K |
| 09:05 | 3,125.00 | 3,185.00 | 3,100.00 | 3,120.00 | 600.5K |
| 09:10 | 3,130.00 | 3,130.00 | 2,990.00 | 2,995.00 | 408.3K |
| 09:15 | 2,990.00 | 3,015.00 | 2,985.00 | 3,010.00 | 255.5K |
| 09:20 | 3,005.00 | 3,040.00 | 3,005.00 | 3,040.00 | 110.7K |
| 09:25 | 3,045.00 | 3,050.00 | 3,005.00 | 3,010.00 | 97.2K |
| 09:30 | 3,010.00 | 3,170.00 | 3,005.00 | 3,165.00 | 356.3K |
| 09:35 | 3,175.00 | 3,305.00 | 3,145.00 | 3,305.00 | 1,080.9K |
| 09:40 | 3,320.00 | 3,360.00 | 3,210.00 | 3,330.00 | 2,095.6K |
| 09:45 | 3,315.00 | 3,320.00 | 3,230.00 | 3,230.00 | 664.5K |
| 09:50 | 3,235.00 | 3,255.00 | 3,165.00 | 3,205.00 | 539.9K |
| 09:55 | 3,200.00 | 3,205.00 | 3,140.00 | 3,170.00 | 286.1K |
| 10:00 | 3,165.00 | 3,170.00 | 3,105.00 | 3,135.00 | 341.6K |
| 10:05 | 3,135.00 | 3,160.00 | 3,125.00 | 3,125.00 | 141.1K |
| 10:10 | 3,120.00 | 3,130.00 | 3,115.00 | 3,120.00 | 90.1K |
| 10:15 | 3,125.00 | 3,150.00 | 3,120.00 | 3,135.00 | 84.9K |
| 10:20 | 3,135.00 | 3,170.00 | 3,135.00 | 3,170.00 | 62.9K |
| 10:25 | 3,170.00 | 3,215.00 | 3,170.00 | 3,215.00 | 170.3K |
| 10:30 | 3,215.00 | 3,215.00 | 3,140.00 | 3,145.00 | 136.7K |
| 10:35 | 3,145.00 | 3,185.00 | 3,145.00 | 3,180.00 | 40.3K |
| 10:40 | 3,175.00 | 3,185.00 | 3,145.00 | 3,145.00 | 48.8K |
| 10:45 | 3,150.00 | 3,180.00 | 3,145.00 | 3,150.00 | 76.1K |
| 10:50 | 3,145.00 | 3,155.00 | 3,130.00 | 3,135.00 | 71.5K |
| 10:55 | 3,130.00 | 3,155.00 | 3,130.00 | 3,145.00 | 41.5K |
| 11:00 | 3,145.00 | 3,150.00 | 3,145.00 | 3,150.00 | 20.0K |
| 11:05 | 3,140.00 | 3,150.00 | 3,135.00 | 3,140.00 | 21.8K |
| 11:10 | 3,140.00 | 3,155.00 | 3,140.00 | 3,155.00 | 21.3K |
| 11:15 | 3,155.00 | 3,155.00 | 3,140.00 | 3,140.00 | 27.0K |
| 11:20 | 3,140.00 | 3,140.00 | 3,125.00 | 3,130.00 | 52.7K |
| 11:25 | 3,130.00 | 3,170.00 | 3,125.00 | 3,170.00 | 62.0K |
| 11:30 | 3,170.00 | 3,170.00 | 3,130.00 | 3,130.00 | 63.2K |
| 11:35 | 3,130.00 | 3,145.00 | 3,125.00 | 3,125.00 | 48.3K |
| 11:40 | 3,130.00 | 3,140.00 | 3,120.00 | 3,135.00 | 39.9K |
| 11:45 | 3,140.00 | 3,155.00 | 3,140.00 | 3,145.00 | 36.5K |
| 11:50 | 3,150.00 | 3,155.00 | 3,125.00 | 3,125.00 | 51.7K |
| 11:55 | 3,125.00 | 3,140.00 | 3,120.00 | 3,125.00 | 27.3K |
| 12:00 | 3,120.00 | 3,130.00 | 3,120.00 | 3,125.00 | 17.6K |
| 12:05 | 3,130.00 | 3,135.00 | 3,125.00 | 3,125.00 | 16.4K |
| 12:10 | 3,125.00 | 3,130.00 | 3,115.00 | 3,115.00 | 38.5K |
| 12:15 | 3,117.00 | 3,125.00 | 3,115.00 | 3,120.00 | 32.8K |
| 12:20 | 3,115.00 | 3,125.00 | 3,115.00 | 3,120.00 | 21.6K |
| 12:25 | 3,115.00 | 3,120.00 | 3,110.00 | 3,115.00 | 31.8K |
| 12:30 | 3,120.00 | 3,135.00 | 3,115.00 | 3,130.00 | 31.4K |
| 12:35 | 3,125.00 | 3,135.00 | 3,120.00 | 3,120.00 | 22.5K |
| 12:40 | 3,120.00 | 3,130.00 | 3,105.00 | 3,105.00 | 37.1K |
| 12:45 | 3,105.00 | 3,110.00 | 3,075.00 | 3,075.00 | 107.4K |
| 12:50 | 3,080.00 | 3,080.00 | 3,040.00 | 3,055.00 | 116.2K |
| 12:55 | 3,060.00 | 3,060.00 | 3,030.00 | 3,040.00 | 58.3K |
| 13:00 | 3,040.00 | 3,060.00 | 3,040.00 | 3,060.00 | 29.6K |
| 13:05 | 3,065.00 | 3,095.00 | 3,065.00 | 3,075.00 | 39.7K |
| 13:10 | 3,095.00 | 3,100.00 | 3,080.00 | 3,085.00 | 36.3K |
| 13:15 | 3,085.00 | 3,085.00 | 3,065.00 | 3,065.00 | 17.9K |
| 13:20 | 3,065.00 | 3,090.00 | 3,065.00 | 3,075.00 | 15.8K |
| 13:25 | 3,075.00 | 3,080.00 | 3,065.00 | 3,080.00 | 17.6K |
| 13:30 | 3,065.00 | 3,080.00 | 3,065.00 | 3,075.00 | 9.8K |
| 13:35 | 3,075.00 | 3,110.00 | 3,060.00 | 3,100.00 | 98.4K |
| 13:40 | 3,100.00 | 3,105.00 | 3,100.00 | 3,100.00 | 22.0K |
| 13:45 | 3,095.00 | 3,130.00 | 3,095.00 | 3,115.00 | 43.6K |
| 13:50 | 3,112.00 | 3,125.00 | 3,110.00 | 3,120.00 | 18.4K |
| 13:55 | 3,125.00 | 3,125.00 | 3,110.00 | 3,110.00 | 26.7K |
| 14:00 | 3,110.00 | 3,137.00 | 3,105.00 | 3,137.00 | 25.5K |
| 14:05 | 3,135.00 | 3,165.00 | 3,130.00 | 3,135.00 | 88.5K |
| 14:10 | 3,130.00 | 3,145.00 | 3,115.00 | 3,140.00 | 22.7K |
| 14:15 | 3,140.00 | 3,150.00 | 3,135.00 | 3,135.00 | 27.0K |
| 14:20 | 3,135.00 | 3,140.00 | 3,115.00 | 3,120.00 | 52.9K |
| 14:25 | 3,120.00 | 3,135.00 | 3,110.00 | 3,135.00 | 29.1K |
| 14:30 | 3,135.00 | 3,140.00 | 3,120.00 | 3,120.00 | 22.0K |
| 14:35 | 3,125.00 | 3,130.00 | 3,110.00 | 3,115.00 | 24.6K |
| 14:40 | 3,115.00 | 3,120.00 | 3,105.00 | 3,115.00 | 24.3K |
| 14:45 | 3,110.00 | 3,120.00 | 3,110.00 | 3,120.00 | 23.9K |
| 14:50 | 3,115.00 | 3,130.00 | 3,115.00 | 3,130.00 | 23.3K |
| 14:55 | 3,120.00 | 3,130.00 | 3,120.00 | 3,120.00 | 15.1K |
| 15:00 | 3,115.00 | 3,125.00 | 3,115.00 | 3,125.00 | 26.0K |
| 15:05 | 3,120.00 | 3,130.00 | 3,115.00 | 3,130.00 | 51.6K |
| 15:10 | 3,130.00 | 3,140.00 | 3,120.00 | 3,135.00 | 41.3K |
| 15:15 | 3,135.00 | 3,140.00 | 3,120.00 | 3,135.00 | 51.6K |
| 15:25 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 38.9K |