2,315.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 2,925.00 | 3,000.00 | 2,820.00 | 3,000.00 | 426.8K |
| 09:05 | 3,005.00 | 3,205.00 | 3,005.00 | 3,205.00 | 909.1K |
| 09:10 | 3,225.00 | 3,250.00 | 3,205.00 | 3,250.00 | 943.4K |
| 09:15 | 3,245.00 | 3,275.00 | 3,090.00 | 3,165.00 | 874.3K |
| 09:20 | 3,165.00 | 3,165.00 | 3,120.00 | 3,145.00 | 211.9K |
| 09:25 | 3,145.00 | 3,145.00 | 3,065.00 | 3,110.00 | 279.0K |
| 09:30 | 3,120.00 | 3,130.00 | 3,090.00 | 3,125.00 | 83.1K |
| 09:35 | 3,125.00 | 3,130.00 | 3,095.00 | 3,100.00 | 96.5K |
| 09:40 | 3,100.00 | 3,110.00 | 3,080.00 | 3,110.00 | 80.8K |
| 09:45 | 3,110.00 | 3,135.00 | 3,110.00 | 3,120.00 | 65.6K |
| 09:50 | 3,120.00 | 3,130.00 | 3,105.00 | 3,130.00 | 51.3K |
| 09:55 | 3,120.00 | 3,150.00 | 3,120.00 | 3,150.00 | 99.4K |
| 10:00 | 3,145.00 | 3,195.00 | 3,145.00 | 3,190.00 | 182.4K |
| 10:05 | 3,190.00 | 3,190.00 | 3,160.00 | 3,160.00 | 107.9K |
| 10:10 | 3,155.00 | 3,175.00 | 3,145.00 | 3,160.00 | 48.8K |
| 10:15 | 3,155.00 | 3,175.00 | 3,140.00 | 3,155.00 | 25.1K |
| 10:20 | 3,150.00 | 3,155.00 | 3,110.00 | 3,120.00 | 75.4K |
| 10:25 | 3,125.00 | 3,145.00 | 3,115.00 | 3,140.00 | 35.3K |
| 10:30 | 3,140.00 | 3,140.00 | 3,120.00 | 3,125.00 | 25.1K |
| 10:35 | 3,125.00 | 3,140.00 | 3,095.00 | 3,095.00 | 99.9K |
| 10:40 | 3,095.00 | 3,100.00 | 3,070.00 | 3,070.00 | 89.3K |
| 10:45 | 3,075.00 | 3,095.00 | 3,060.00 | 3,095.00 | 53.4K |
| 10:50 | 3,095.00 | 3,095.00 | 3,075.00 | 3,075.00 | 35.4K |
| 10:55 | 3,075.00 | 3,090.00 | 3,070.00 | 3,085.00 | 48.8K |
| 11:00 | 3,085.00 | 3,110.00 | 3,080.00 | 3,105.00 | 26.9K |
| 11:05 | 3,105.00 | 3,105.00 | 3,080.00 | 3,090.00 | 22.0K |
| 11:10 | 3,090.00 | 3,095.00 | 3,070.00 | 3,080.00 | 28.9K |
| 11:15 | 3,080.00 | 3,095.00 | 3,060.00 | 3,070.00 | 49.5K |
| 11:20 | 3,060.00 | 3,065.00 | 3,050.00 | 3,050.00 | 59.0K |
| 11:25 | 3,050.00 | 3,055.00 | 3,010.00 | 3,020.00 | 134.2K |
| 11:30 | 3,020.00 | 3,050.00 | 3,020.00 | 3,040.00 | 38.9K |
| 11:35 | 3,045.00 | 3,065.00 | 3,030.00 | 3,055.00 | 40.4K |
| 11:40 | 3,055.00 | 3,055.00 | 3,040.00 | 3,040.00 | 10.5K |
| 11:45 | 3,040.00 | 3,045.00 | 3,025.00 | 3,025.00 | 26.6K |
| 11:50 | 3,025.00 | 3,050.00 | 3,025.00 | 3,045.00 | 20.6K |
| 11:55 | 3,040.00 | 3,045.00 | 3,030.00 | 3,035.00 | 31.4K |
| 12:00 | 3,035.00 | 3,055.00 | 3,035.00 | 3,055.00 | 13.2K |
| 12:05 | 3,045.00 | 3,045.00 | 3,032.00 | 3,040.00 | 14.6K |
| 12:10 | 3,035.00 | 3,045.00 | 3,035.00 | 3,040.00 | 7.8K |
| 12:15 | 3,040.00 | 3,050.00 | 3,035.00 | 3,045.00 | 5.3K |
| 12:20 | 3,045.00 | 3,060.00 | 3,045.00 | 3,045.00 | 15.1K |
| 12:25 | 3,050.00 | 3,060.00 | 3,045.00 | 3,060.00 | 16.6K |
| 12:30 | 3,060.00 | 3,075.00 | 3,055.00 | 3,065.00 | 16.2K |
| 12:35 | 3,065.00 | 3,065.00 | 3,050.00 | 3,055.00 | 6.8K |
| 12:40 | 3,055.00 | 3,060.00 | 3,045.00 | 3,045.00 | 20.0K |
| 12:45 | 3,045.00 | 3,045.00 | 3,020.00 | 3,030.00 | 53.8K |
| 12:50 | 3,030.00 | 3,035.00 | 3,030.00 | 3,030.00 | 19.2K |
| 12:55 | 3,030.00 | 3,045.00 | 3,030.00 | 3,045.00 | 10.5K |
| 13:00 | 3,040.00 | 3,045.00 | 3,030.00 | 3,030.00 | 28.0K |
| 13:05 | 3,030.00 | 3,065.00 | 3,030.00 | 3,055.00 | 14.8K |
| 13:10 | 3,055.00 | 3,065.00 | 3,055.00 | 3,065.00 | 14.7K |
| 13:15 | 3,065.00 | 3,070.00 | 3,055.00 | 3,060.00 | 30.5K |
| 13:20 | 3,055.00 | 3,060.00 | 3,040.00 | 3,050.00 | 24.9K |
| 13:25 | 3,050.00 | 3,075.00 | 3,050.00 | 3,070.00 | 35.2K |
| 13:30 | 3,075.00 | 3,090.00 | 3,070.00 | 3,090.00 | 37.3K |
| 13:35 | 3,090.00 | 3,095.00 | 3,085.00 | 3,090.00 | 28.6K |
| 13:40 | 3,090.00 | 3,095.00 | 3,085.00 | 3,090.00 | 24.7K |
| 13:45 | 3,090.00 | 3,090.00 | 3,075.00 | 3,075.00 | 10.7K |
| 13:50 | 3,075.00 | 3,075.00 | 3,060.00 | 3,070.00 | 21.5K |
| 13:55 | 3,070.00 | 3,080.00 | 3,055.00 | 3,055.00 | 30.4K |
| 14:00 | 3,055.00 | 3,075.00 | 3,055.00 | 3,065.00 | 9.4K |
| 14:05 | 3,065.00 | 3,080.00 | 3,055.00 | 3,080.00 | 23.3K |
| 14:10 | 3,080.00 | 3,080.00 | 3,060.00 | 3,065.00 | 16.3K |
| 14:15 | 3,060.00 | 3,080.00 | 3,060.00 | 3,065.00 | 19.9K |
| 14:20 | 3,075.00 | 3,075.00 | 3,060.00 | 3,060.00 | 19.0K |
| 14:25 | 3,060.00 | 3,085.00 | 3,060.00 | 3,085.00 | 39.5K |
| 14:30 | 3,085.00 | 3,085.00 | 3,065.00 | 3,070.00 | 12.2K |
| 14:35 | 3,065.00 | 3,075.00 | 3,055.00 | 3,060.00 | 46.9K |
| 14:40 | 3,065.00 | 3,065.00 | 3,055.00 | 3,060.00 | 11.8K |
| 14:45 | 3,060.00 | 3,070.00 | 3,055.00 | 3,070.00 | 20.8K |
| 14:50 | 3,065.00 | 3,080.00 | 3,060.00 | 3,075.00 | 23.9K |
| 14:55 | 3,075.00 | 3,080.00 | 3,070.00 | 3,070.00 | 31.5K |
| 15:00 | 3,070.00 | 3,075.00 | 3,060.00 | 3,065.00 | 61.0K |
| 15:05 | 3,060.00 | 3,080.00 | 3,060.00 | 3,080.00 | 41.9K |
| 15:10 | 3,075.00 | 3,085.00 | 3,075.00 | 3,085.00 | 40.0K |
| 15:15 | 3,080.00 | 3,090.00 | 3,075.00 | 3,090.00 | 56.0K |
| 15:25 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 50.1K |