2,385.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,115.00 | 3,215.00 | 3,040.00 | 3,145.00 | 1,693.9K |
| 09:05 | 3,140.00 | 3,265.00 | 3,050.00 | 3,265.00 | 1,371.7K |
| 09:10 | 3,270.00 | 3,285.00 | 3,110.00 | 3,200.00 | 1,072.4K |
| 09:15 | 3,200.00 | 3,220.00 | 3,110.00 | 3,110.00 | 557.8K |
| 09:20 | 3,110.00 | 3,185.00 | 3,100.00 | 3,170.00 | 423.8K |
| 09:25 | 3,170.00 | 3,245.00 | 3,155.00 | 3,210.00 | 834.7K |
| 09:30 | 3,205.00 | 3,225.00 | 3,155.00 | 3,165.00 | 383.3K |
| 09:35 | 3,170.00 | 3,200.00 | 3,160.00 | 3,200.00 | 183.3K |
| 09:40 | 3,200.00 | 3,200.00 | 3,155.00 | 3,155.00 | 168.6K |
| 09:45 | 3,155.00 | 3,170.00 | 3,150.00 | 3,170.00 | 122.8K |
| 09:50 | 3,170.00 | 3,335.00 | 3,170.00 | 3,295.00 | 1,543.4K |
| 09:55 | 3,285.00 | 3,335.00 | 3,180.00 | 3,195.00 | 1,075.5K |
| 10:00 | 3,205.00 | 3,210.00 | 3,180.00 | 3,195.00 | 271.6K |
| 10:05 | 3,200.00 | 3,230.00 | 3,200.00 | 3,210.00 | 208.7K |
| 10:10 | 3,215.00 | 3,215.00 | 3,180.00 | 3,180.00 | 194.8K |
| 10:15 | 3,180.00 | 3,195.00 | 3,165.00 | 3,180.00 | 184.2K |
| 10:20 | 3,175.00 | 3,185.00 | 3,170.00 | 3,180.00 | 80.0K |
| 10:25 | 3,180.00 | 3,195.00 | 3,170.00 | 3,175.00 | 110.2K |
| 10:30 | 3,180.00 | 3,180.00 | 3,170.00 | 3,170.00 | 60.1K |
| 10:35 | 3,170.00 | 3,170.00 | 3,150.00 | 3,155.00 | 108.2K |
| 10:40 | 3,160.00 | 3,165.00 | 3,155.00 | 3,165.00 | 51.0K |
| 10:45 | 3,160.00 | 3,165.00 | 3,145.00 | 3,145.00 | 76.5K |
| 10:50 | 3,145.00 | 3,145.00 | 3,105.00 | 3,110.00 | 244.1K |
| 10:55 | 3,115.00 | 3,125.00 | 3,100.00 | 3,105.00 | 86.7K |
| 11:00 | 3,100.00 | 3,140.00 | 3,100.00 | 3,140.00 | 108.5K |
| 11:05 | 3,140.00 | 3,155.00 | 3,140.00 | 3,140.00 | 58.4K |
| 11:10 | 3,135.00 | 3,145.00 | 3,115.00 | 3,120.00 | 37.9K |
| 11:15 | 3,120.00 | 3,145.00 | 3,110.00 | 3,145.00 | 33.7K |
| 11:20 | 3,140.00 | 3,170.00 | 3,137.00 | 3,162.00 | 94.6K |
| 11:25 | 3,162.00 | 3,200.00 | 3,162.00 | 3,180.00 | 207.7K |
| 11:30 | 3,180.00 | 3,190.00 | 3,150.00 | 3,180.00 | 60.7K |
| 11:35 | 3,180.00 | 3,180.00 | 3,160.00 | 3,170.00 | 38.8K |
| 11:40 | 3,160.00 | 3,170.00 | 3,155.00 | 3,155.00 | 29.8K |
| 11:45 | 3,155.00 | 3,170.00 | 3,150.00 | 3,160.00 | 32.8K |
| 11:50 | 3,155.00 | 3,180.00 | 3,155.00 | 3,170.00 | 62.9K |
| 11:55 | 3,170.00 | 3,170.00 | 3,150.00 | 3,165.00 | 45.0K |
| 12:00 | 3,165.00 | 3,170.00 | 3,160.00 | 3,165.00 | 34.9K |
| 12:05 | 3,165.00 | 3,195.00 | 3,165.00 | 3,180.00 | 97.7K |
| 12:10 | 3,180.00 | 3,195.00 | 3,175.00 | 3,190.00 | 82.1K |
| 12:15 | 3,195.00 | 3,195.00 | 3,135.00 | 3,135.00 | 98.7K |
| 12:20 | 3,137.00 | 3,160.00 | 3,135.00 | 3,150.00 | 32.9K |
| 12:25 | 3,140.00 | 3,145.00 | 3,120.00 | 3,125.00 | 50.8K |
| 12:30 | 3,125.00 | 3,140.00 | 3,120.00 | 3,130.00 | 37.2K |
| 12:35 | 3,130.00 | 3,135.00 | 3,125.00 | 3,135.00 | 19.0K |
| 12:40 | 3,135.00 | 3,135.00 | 3,115.00 | 3,125.00 | 45.8K |
| 12:45 | 3,120.00 | 3,135.00 | 3,120.00 | 3,130.00 | 20.3K |
| 12:50 | 3,135.00 | 3,135.00 | 3,120.00 | 3,120.00 | 34.3K |
| 12:55 | 3,120.00 | 3,125.00 | 3,110.00 | 3,115.00 | 33.0K |
| 13:00 | 3,115.00 | 3,120.00 | 3,085.00 | 3,095.00 | 156.3K |
| 13:05 | 3,095.00 | 3,095.00 | 3,045.00 | 3,060.00 | 226.7K |
| 13:10 | 3,060.00 | 3,085.00 | 3,050.00 | 3,060.00 | 73.0K |
| 13:15 | 3,070.00 | 3,075.00 | 3,050.00 | 3,055.00 | 47.1K |
| 13:20 | 3,060.00 | 3,080.00 | 3,055.00 | 3,075.00 | 32.3K |
| 13:25 | 3,080.00 | 3,105.00 | 3,075.00 | 3,105.00 | 70.5K |
| 13:30 | 3,105.00 | 3,130.00 | 3,085.00 | 3,125.00 | 67.6K |
| 13:35 | 3,125.00 | 3,130.00 | 3,105.00 | 3,110.00 | 54.9K |
| 13:40 | 3,110.00 | 3,150.00 | 3,110.00 | 3,110.00 | 128.2K |
| 13:45 | 3,110.00 | 3,115.00 | 3,075.00 | 3,095.00 | 64.7K |
| 13:50 | 3,095.00 | 3,135.00 | 3,090.00 | 3,100.00 | 38.9K |
| 13:55 | 3,105.00 | 3,130.00 | 3,095.00 | 3,115.00 | 31.2K |
| 14:00 | 3,115.00 | 3,115.00 | 3,090.00 | 3,100.00 | 37.3K |
| 14:05 | 3,105.00 | 3,120.00 | 3,100.00 | 3,110.00 | 29.5K |
| 14:10 | 3,105.00 | 3,110.00 | 3,060.00 | 3,060.00 | 67.4K |
| 14:15 | 3,060.00 | 3,095.00 | 3,060.00 | 3,095.00 | 56.3K |
| 14:20 | 3,090.00 | 3,105.00 | 3,060.00 | 3,065.00 | 81.1K |
| 14:25 | 3,060.00 | 3,070.00 | 3,055.00 | 3,065.00 | 54.6K |
| 14:30 | 3,070.00 | 3,075.00 | 3,050.00 | 3,050.00 | 30.2K |
| 14:35 | 3,050.00 | 3,060.00 | 3,020.00 | 3,030.00 | 148.0K |
| 14:40 | 3,030.00 | 3,045.00 | 3,025.00 | 3,035.00 | 47.7K |
| 14:45 | 3,040.00 | 3,040.00 | 3,025.00 | 3,030.00 | 33.8K |
| 14:50 | 3,025.00 | 3,035.00 | 3,020.00 | 3,020.00 | 61.5K |
| 14:55 | 3,020.00 | 3,025.00 | 3,005.00 | 3,015.00 | 88.4K |
| 15:00 | 3,010.00 | 3,050.00 | 3,010.00 | 3,045.00 | 60.1K |
| 15:05 | 3,045.00 | 3,045.00 | 3,015.00 | 3,015.00 | 42.2K |
| 15:10 | 3,020.00 | 3,030.00 | 3,010.00 | 3,010.00 | 69.8K |
| 15:15 | 3,010.00 | 3,020.00 | 3,000.00 | 3,005.00 | 75.8K |
| 15:25 | 3,010.00 | 3,010.00 | 3,010.00 | 3,010.00 | 71.5K |