2,385.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,070.00 | 3,085.00 | 3,025.00 | 3,050.00 | 146.9K |
| 09:05 | 3,050.00 | 3,050.00 | 3,005.00 | 3,005.00 | 142.5K |
| 09:10 | 3,005.00 | 3,020.00 | 2,960.00 | 2,990.00 | 183.1K |
| 09:15 | 2,990.00 | 3,005.00 | 2,970.00 | 2,990.00 | 99.0K |
| 09:20 | 2,985.00 | 3,030.00 | 2,985.00 | 3,015.00 | 51.4K |
| 09:25 | 3,015.00 | 3,020.00 | 2,990.00 | 3,000.00 | 32.5K |
| 09:30 | 3,000.00 | 3,010.00 | 2,985.00 | 2,990.00 | 61.6K |
| 09:35 | 2,990.00 | 2,990.00 | 2,955.00 | 2,955.00 | 115.0K |
| 09:40 | 2,960.00 | 2,995.00 | 2,950.00 | 2,990.00 | 93.5K |
| 09:45 | 2,990.00 | 2,995.00 | 2,965.00 | 2,975.00 | 37.2K |
| 09:50 | 2,972.00 | 2,975.00 | 2,955.00 | 2,960.00 | 46.6K |
| 09:55 | 2,957.00 | 2,970.00 | 2,945.00 | 2,945.00 | 103.5K |
| 10:00 | 2,945.00 | 2,960.00 | 2,945.00 | 2,960.00 | 59.1K |
| 10:05 | 2,955.00 | 2,960.00 | 2,950.00 | 2,955.00 | 37.0K |
| 10:10 | 2,955.00 | 2,970.00 | 2,955.00 | 2,960.00 | 41.7K |
| 10:15 | 2,960.00 | 2,960.00 | 2,945.00 | 2,950.00 | 63.9K |
| 10:20 | 2,950.00 | 2,960.00 | 2,940.00 | 2,945.00 | 79.8K |
| 10:25 | 2,930.00 | 2,950.00 | 2,925.00 | 2,935.00 | 52.1K |
| 10:30 | 2,930.00 | 2,940.00 | 2,925.00 | 2,930.00 | 33.6K |
| 10:35 | 2,935.00 | 2,940.00 | 2,920.00 | 2,930.00 | 28.6K |
| 10:40 | 2,935.00 | 2,935.00 | 2,925.00 | 2,925.00 | 15.4K |
| 10:45 | 2,930.00 | 2,935.00 | 2,920.00 | 2,935.00 | 31.1K |
| 10:50 | 2,935.00 | 2,945.00 | 2,930.00 | 2,940.00 | 24.9K |
| 10:55 | 2,945.00 | 2,950.00 | 2,935.00 | 2,950.00 | 6.4K |
| 11:00 | 2,950.00 | 2,960.00 | 2,945.00 | 2,960.00 | 18.1K |
| 11:05 | 2,960.00 | 2,975.00 | 2,950.00 | 2,960.00 | 43.0K |
| 11:10 | 2,955.00 | 2,975.00 | 2,955.00 | 2,965.00 | 18.8K |
| 11:15 | 2,965.00 | 2,975.00 | 2,955.00 | 2,965.00 | 26.6K |
| 11:20 | 2,970.00 | 2,970.00 | 2,955.00 | 2,960.00 | 9.3K |
| 11:25 | 2,965.00 | 2,965.00 | 2,950.00 | 2,950.00 | 17.4K |
| 11:30 | 2,950.00 | 2,955.00 | 2,945.00 | 2,950.00 | 18.7K |
| 11:35 | 2,950.00 | 2,955.00 | 2,945.00 | 2,955.00 | 4.5K |
| 11:40 | 2,955.00 | 2,955.00 | 2,945.00 | 2,950.00 | 6.3K |
| 11:45 | 2,950.00 | 2,950.00 | 2,940.00 | 2,950.00 | 10.4K |
| 11:50 | 2,945.00 | 2,960.00 | 2,940.00 | 2,960.00 | 17.1K |
| 11:55 | 2,955.00 | 2,960.00 | 2,950.00 | 2,960.00 | 8.4K |
| 12:00 | 2,960.00 | 2,960.00 | 2,945.00 | 2,960.00 | 7.0K |
| 12:05 | 2,960.00 | 2,960.00 | 2,945.00 | 2,950.00 | 6.0K |
| 12:10 | 2,955.00 | 2,955.00 | 2,945.00 | 2,950.00 | 1.3K |
| 12:15 | 2,950.00 | 2,950.00 | 2,940.00 | 2,950.00 | 7.3K |
| 12:20 | 2,950.00 | 2,950.00 | 2,940.00 | 2,950.00 | 3.5K |
| 12:25 | 2,955.00 | 2,955.00 | 2,945.00 | 2,950.00 | 3.0K |
| 12:30 | 2,950.00 | 2,955.00 | 2,945.00 | 2,950.00 | 3.6K |
| 12:35 | 2,950.00 | 2,960.00 | 2,950.00 | 2,955.00 | 4.4K |
| 12:40 | 2,955.00 | 2,960.00 | 2,950.00 | 2,955.00 | 4.5K |
| 12:45 | 2,950.00 | 2,960.00 | 2,950.00 | 2,960.00 | 7.6K |
| 12:50 | 2,960.00 | 2,960.00 | 2,955.00 | 2,960.00 | 6.9K |
| 12:55 | 2,960.00 | 2,960.00 | 2,955.00 | 2,960.00 | 5.0K |
| 13:00 | 2,960.00 | 2,960.00 | 2,955.00 | 2,960.00 | 2.2K |
| 13:05 | 2,960.00 | 2,960.00 | 2,950.00 | 2,955.00 | 7.9K |
| 13:10 | 2,960.00 | 2,960.00 | 2,950.00 | 2,952.00 | 21.3K |
| 13:15 | 2,950.00 | 2,960.00 | 2,950.00 | 2,960.00 | 4.8K |
| 13:20 | 2,955.00 | 2,985.00 | 2,955.00 | 2,980.00 | 24.6K |
| 13:25 | 2,985.00 | 3,015.00 | 2,980.00 | 3,005.00 | 74.3K |
| 13:30 | 3,005.00 | 3,010.00 | 2,990.00 | 2,995.00 | 25.5K |
| 13:35 | 3,000.00 | 3,015.00 | 2,990.00 | 3,010.00 | 22.5K |
| 13:40 | 3,005.00 | 3,030.00 | 3,000.00 | 3,030.00 | 34.8K |
| 13:45 | 3,025.00 | 3,030.00 | 3,010.00 | 3,015.00 | 28.4K |
| 13:50 | 3,010.00 | 3,025.00 | 3,010.00 | 3,025.00 | 13.7K |
| 13:55 | 3,025.00 | 3,050.00 | 3,020.00 | 3,050.00 | 105.5K |
| 14:00 | 3,045.00 | 3,085.00 | 3,045.00 | 3,065.00 | 133.2K |
| 14:05 | 3,070.00 | 3,105.00 | 3,040.00 | 3,045.00 | 188.0K |
| 14:10 | 3,040.00 | 3,095.00 | 3,015.00 | 3,085.00 | 146.6K |
| 14:15 | 3,090.00 | 3,100.00 | 3,050.00 | 3,055.00 | 116.4K |
| 14:20 | 3,055.00 | 3,055.00 | 3,035.00 | 3,045.00 | 54.0K |
| 14:25 | 3,040.00 | 3,055.00 | 3,030.00 | 3,030.00 | 31.0K |
| 14:30 | 3,030.00 | 3,040.00 | 3,015.00 | 3,035.00 | 56.7K |
| 14:35 | 3,040.00 | 3,050.00 | 3,025.00 | 3,050.00 | 32.4K |
| 14:40 | 3,045.00 | 3,045.00 | 3,020.00 | 3,025.00 | 32.6K |
| 14:45 | 3,040.00 | 3,070.00 | 3,025.00 | 3,065.00 | 37.8K |
| 14:50 | 3,065.00 | 3,070.00 | 3,040.00 | 3,040.00 | 48.7K |
| 14:55 | 3,040.00 | 3,045.00 | 3,020.00 | 3,040.00 | 39.6K |
| 15:00 | 3,040.00 | 3,040.00 | 3,020.00 | 3,020.00 | 32.2K |
| 15:05 | 3,020.00 | 3,025.00 | 3,015.00 | 3,025.00 | 20.5K |
| 15:10 | 3,020.00 | 3,025.00 | 3,015.00 | 3,025.00 | 36.4K |
| 15:15 | 3,025.00 | 3,025.00 | 3,015.00 | 3,020.00 | 35.7K |
| 15:25 | 3,025.00 | 3,025.00 | 3,025.00 | 3,025.00 | 24.9K |