3,686.10
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,457.79 | 3,463.05 | 3,450.71 | 3,452.87 | 495,548.2K |
| 09:05 | 3,453.67 | 3,457.36 | 3,450.92 | 3,456.48 | 490,210.5K |
| 09:10 | 3,456.74 | 3,457.26 | 3,452.21 | 3,452.21 | 409,868.9K |
| 09:15 | 3,452.47 | 3,455.30 | 3,452.19 | 3,453.58 | 323,191.6K |
| 09:20 | 3,453.55 | 3,459.01 | 3,453.42 | 3,456.40 | 331,090.7K |
| 09:25 | 3,456.41 | 3,462.17 | 3,456.22 | 3,460.11 | 307,754.2K |
| 09:30 | 3,460.53 | 3,460.87 | 3,456.80 | 3,458.98 | 258,730.3K |
| 09:35 | 3,458.92 | 3,461.90 | 3,456.98 | 3,458.60 | 258,499.2K |
| 09:40 | 3,457.86 | 3,464.62 | 3,457.86 | 3,461.66 | 253,262.7K |
| 09:45 | 3,463.19 | 3,465.09 | 3,461.47 | 3,461.47 | 250,927.2K |
| 09:50 | 3,462.51 | 3,463.59 | 3,459.20 | 3,459.68 | 275,291.0K |
| 09:55 | 3,460.71 | 3,461.77 | 3,458.52 | 3,459.78 | 268,654.7K |
| 10:00 | 3,459.71 | 3,461.05 | 3,455.98 | 3,460.62 | 218,873.6K |
| 10:05 | 3,460.52 | 3,461.51 | 3,457.67 | 3,458.63 | 202,288.6K |
| 10:10 | 3,458.13 | 3,465.83 | 3,457.47 | 3,464.48 | 143,495.9K |
| 10:15 | 3,465.30 | 3,467.38 | 3,463.63 | 3,464.01 | 159,451.9K |
| 10:20 | 3,464.05 | 3,464.78 | 3,460.56 | 3,461.80 | 137,444.7K |
| 10:25 | 3,461.74 | 3,461.92 | 3,457.19 | 3,458.42 | 153,717.8K |
| 10:30 | 3,458.60 | 3,463.35 | 3,457.49 | 3,462.89 | 137,777.3K |
| 10:35 | 3,462.94 | 3,464.00 | 3,454.41 | 3,456.60 | 176,845.9K |
| 10:40 | 3,456.42 | 3,458.08 | 3,453.49 | 3,456.24 | 170,697.0K |
| 10:45 | 3,454.84 | 3,456.34 | 3,452.37 | 3,454.87 | 399,747.5K |
| 10:50 | 3,455.20 | 3,457.30 | 3,451.34 | 3,452.21 | 234,684.8K |
| 10:55 | 3,452.55 | 3,453.54 | 3,449.88 | 3,452.21 | 135,528.5K |
| 11:00 | 3,452.09 | 3,456.05 | 3,449.52 | 3,454.77 | 96,733.4K |
| 11:05 | 3,455.81 | 3,458.12 | 3,453.30 | 3,458.09 | 146,207.4K |
| 11:10 | 3,458.75 | 3,461.20 | 3,455.24 | 3,459.50 | 118,322.7K |
| 11:15 | 3,459.51 | 3,463.05 | 3,458.19 | 3,460.55 | 119,772.4K |
| 11:20 | 3,460.62 | 3,462.32 | 3,456.47 | 3,456.88 | 71,686.2K |
| 11:25 | 3,456.48 | 3,459.47 | 3,455.30 | 3,456.94 | 92,891.1K |
| 11:30 | 3,456.84 | 3,457.55 | 3,454.79 | 3,456.79 | 61,742.8K |
| 11:35 | 3,456.76 | 3,456.76 | 3,451.77 | 3,455.10 | 66,804.5K |
| 11:40 | 3,455.05 | 3,455.49 | 3,451.51 | 3,453.34 | 55,099.7K |
| 11:45 | 3,453.49 | 3,454.73 | 3,451.95 | 3,453.09 | 82,547.3K |
| 11:50 | 3,452.64 | 3,455.43 | 3,451.61 | 3,454.98 | 78,713.6K |
| 11:55 | 3,454.75 | 3,455.63 | 3,452.34 | 3,454.82 | 67,188.6K |
| 13:30 | 3,454.52 | 3,456.63 | 3,453.90 | 3,454.91 | 286,685.5K |
| 13:35 | 3,454.85 | 3,456.75 | 3,454.55 | 3,456.02 | 153,113.6K |
| 13:40 | 3,456.09 | 3,457.23 | 3,453.75 | 3,455.95 | 137,509.6K |
| 13:45 | 3,455.97 | 3,457.94 | 3,454.55 | 3,455.81 | 143,960.0K |
| 13:50 | 3,455.70 | 3,456.26 | 3,451.96 | 3,452.48 | 323,918.4K |
| 13:55 | 3,453.18 | 3,455.48 | 3,451.38 | 3,451.59 | 154,713.3K |
| 14:00 | 3,452.59 | 3,454.14 | 3,450.42 | 3,451.79 | 128,244.2K |
| 14:05 | 3,451.74 | 3,457.38 | 3,450.10 | 3,457.23 | 161,742.7K |
| 14:10 | 3,455.53 | 3,456.90 | 3,453.78 | 3,455.78 | 127,673.5K |
| 14:15 | 3,455.10 | 3,456.97 | 3,452.95 | 3,454.67 | 111,519.0K |
| 14:20 | 3,454.74 | 3,455.15 | 3,451.75 | 3,453.85 | 116,787.0K |
| 14:25 | 3,452.64 | 3,460.48 | 3,452.03 | 3,458.88 | 157,118.0K |
| 14:30 | 3,457.94 | 3,460.75 | 3,454.36 | 3,455.53 | 125,893.7K |
| 14:35 | 3,455.55 | 3,457.73 | 3,450.26 | 3,453.21 | 112,538.9K |
| 14:40 | 3,453.14 | 3,453.55 | 3,449.15 | 3,450.36 | 132,679.4K |
| 14:45 | 3,451.33 | 3,451.33 | 3,446.66 | 3,447.66 | 158,910.4K |
| 14:50 | 3,447.66 | 3,452.08 | 3,447.18 | 3,449.70 | 99,992.2K |
| 14:55 | 3,449.01 | 3,449.87 | 3,446.59 | 3,447.63 | 107,225.6K |
| 15:00 | 3,447.27 | 3,448.52 | 3,445.54 | 3,447.74 | 68,966.5K |
| 15:05 | 3,447.27 | 3,450.90 | 3,446.41 | 3,450.90 | 78,774.7K |
| 15:10 | 3,450.36 | 3,450.53 | 3,446.01 | 3,448.17 | 149,415.3K |
| 15:15 | 3,448.37 | 3,450.16 | 3,446.68 | 3,448.18 | 138,522.1K |
| 15:20 | 3,448.25 | 3,449.31 | 3,445.96 | 3,447.03 | 89,822.8K |
| 15:25 | 3,447.13 | 3,450.15 | 3,445.27 | 3,445.99 | 189,053.5K |
| 15:30 | 3,445.39 | 3,448.58 | 3,444.52 | 3,447.50 | 136,017.0K |
| 15:35 | 3,447.60 | 3,448.73 | 3,444.91 | 3,447.79 | 102,955.6K |
| 15:40 | 3,448.49 | 3,448.49 | 3,445.00 | 3,447.47 | 120,783.6K |
| 15:45 | 3,447.25 | 3,451.33 | 3,445.88 | 3,450.89 | 248,842.0K |
| 16:00 | 3,451.76 | 3,451.76 | 3,451.76 | 3,451.76 | 363,183.4K |
| 16:35 | 3,451.76 | 3,451.76 | 3,451.76 | 3,451.76 | 0.0K |