3,686.10
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,545.24 | 3,549.18 | 3,533.21 | 3,539.62 | 576,387.8K |
| 09:05 | 3,540.06 | 3,540.06 | 3,535.19 | 3,535.92 | 426,453.2K |
| 09:10 | 3,535.76 | 3,539.95 | 3,533.76 | 3,533.76 | 473,205.8K |
| 09:15 | 3,534.12 | 3,539.09 | 3,533.14 | 3,535.77 | 536,736.5K |
| 09:20 | 3,535.54 | 3,543.17 | 3,534.99 | 3,543.07 | 570,585.5K |
| 09:25 | 3,541.13 | 3,543.82 | 3,537.54 | 3,539.77 | 587,758.5K |
| 09:30 | 3,539.95 | 3,540.27 | 3,536.37 | 3,538.83 | 289,066.8K |
| 09:35 | 3,538.66 | 3,539.00 | 3,535.46 | 3,537.73 | 287,342.3K |
| 09:40 | 3,537.05 | 3,538.58 | 3,535.46 | 3,535.46 | 369,229.7K |
| 09:45 | 3,536.24 | 3,538.97 | 3,534.20 | 3,536.09 | 327,255.6K |
| 09:50 | 3,536.31 | 3,538.63 | 3,534.59 | 3,536.62 | 310,394.9K |
| 09:55 | 3,536.14 | 3,540.61 | 3,536.14 | 3,536.79 | 188,033.0K |
| 10:00 | 3,536.91 | 3,541.13 | 3,534.93 | 3,535.00 | 182,799.4K |
| 10:05 | 3,535.67 | 3,536.49 | 3,531.14 | 3,531.14 | 289,729.7K |
| 10:10 | 3,532.81 | 3,533.64 | 3,529.03 | 3,531.42 | 215,165.7K |
| 10:15 | 3,530.43 | 3,532.51 | 3,528.28 | 3,530.45 | 305,309.1K |
| 10:20 | 3,530.74 | 3,532.51 | 3,528.63 | 3,532.18 | 352,646.1K |
| 10:25 | 3,532.84 | 3,535.92 | 3,531.78 | 3,535.56 | 226,578.2K |
| 10:30 | 3,535.72 | 3,540.49 | 3,535.72 | 3,539.85 | 476,913.0K |
| 10:35 | 3,539.72 | 3,540.51 | 3,537.48 | 3,537.78 | 210,313.4K |
| 10:40 | 3,537.80 | 3,539.77 | 3,535.75 | 3,535.75 | 130,605.6K |
| 10:45 | 3,535.96 | 3,540.51 | 3,533.81 | 3,540.51 | 195,145.6K |
| 10:50 | 3,541.24 | 3,544.63 | 3,538.61 | 3,544.36 | 219,952.4K |
| 10:55 | 3,543.81 | 3,547.94 | 3,542.41 | 3,545.75 | 119,272.2K |
| 11:00 | 3,545.67 | 3,548.51 | 3,545.10 | 3,547.69 | 110,828.6K |
| 11:05 | 3,547.69 | 3,550.82 | 3,546.53 | 3,549.04 | 123,109.6K |
| 11:10 | 3,548.35 | 3,551.74 | 3,546.74 | 3,547.71 | 130,540.1K |
| 11:15 | 3,547.59 | 3,552.23 | 3,547.16 | 3,552.23 | 151,231.1K |
| 11:20 | 3,552.16 | 3,556.10 | 3,551.28 | 3,555.09 | 118,849.3K |
| 11:25 | 3,555.93 | 3,557.55 | 3,551.97 | 3,553.40 | 200,367.6K |
| 11:30 | 3,552.28 | 3,556.33 | 3,550.81 | 3,552.26 | 120,113.4K |
| 11:35 | 3,552.27 | 3,557.76 | 3,551.85 | 3,556.38 | 282,602.6K |
| 11:40 | 3,557.17 | 3,559.05 | 3,555.16 | 3,556.64 | 209,552.0K |
| 11:45 | 3,556.15 | 3,560.05 | 3,552.78 | 3,558.78 | 181,298.0K |
| 11:50 | 3,558.76 | 3,561.52 | 3,557.96 | 3,560.19 | 152,884.2K |
| 11:55 | 3,560.32 | 3,563.85 | 3,559.91 | 3,562.44 | 125,371.8K |
| 13:30 | 3,560.07 | 3,563.91 | 3,558.52 | 3,558.97 | 273,561.6K |
| 13:35 | 3,559.55 | 3,561.54 | 3,556.38 | 3,557.18 | 393,508.7K |
| 13:40 | 3,556.95 | 3,557.53 | 3,551.65 | 3,551.84 | 339,585.5K |
| 13:45 | 3,552.05 | 3,555.56 | 3,551.82 | 3,553.26 | 307,493.7K |
| 13:50 | 3,553.29 | 3,554.03 | 3,549.86 | 3,549.86 | 238,883.9K |
| 13:55 | 3,549.68 | 3,550.78 | 3,546.78 | 3,547.76 | 282,583.3K |
| 14:00 | 3,547.48 | 3,552.96 | 3,547.48 | 3,552.25 | 423,333.4K |
| 14:05 | 3,552.29 | 3,553.16 | 3,550.19 | 3,551.77 | 310,244.8K |
| 14:10 | 3,552.75 | 3,553.43 | 3,549.85 | 3,553.43 | 420,097.3K |
| 14:15 | 3,553.11 | 3,553.11 | 3,547.15 | 3,548.35 | 272,585.2K |
| 14:20 | 3,549.76 | 3,552.68 | 3,547.97 | 3,551.83 | 221,291.8K |
| 14:25 | 3,552.29 | 3,552.50 | 3,545.91 | 3,548.40 | 165,859.0K |
| 14:30 | 3,548.33 | 3,548.85 | 3,543.09 | 3,544.48 | 267,872.7K |
| 14:35 | 3,545.12 | 3,547.85 | 3,542.25 | 3,547.68 | 169,293.6K |
| 14:40 | 3,548.17 | 3,549.62 | 3,543.08 | 3,544.68 | 122,378.8K |
| 14:45 | 3,543.88 | 3,545.45 | 3,541.67 | 3,542.15 | 144,975.5K |
| 14:50 | 3,541.35 | 3,545.19 | 3,540.90 | 3,544.58 | 168,947.5K |
| 14:55 | 3,544.76 | 3,544.88 | 3,541.56 | 3,541.56 | 234,767.8K |
| 15:00 | 3,541.83 | 3,543.97 | 3,539.53 | 3,540.01 | 314,010.0K |
| 15:05 | 3,540.07 | 3,543.99 | 3,537.87 | 3,542.34 | 101,446.8K |
| 15:10 | 3,542.45 | 3,543.05 | 3,539.24 | 3,540.16 | 195,893.3K |
| 15:15 | 3,540.11 | 3,542.93 | 3,539.47 | 3,540.06 | 139,875.6K |
| 15:20 | 3,540.37 | 3,543.32 | 3,538.67 | 3,540.71 | 176,301.2K |
| 15:25 | 3,541.03 | 3,546.39 | 3,540.23 | 3,546.29 | 170,994.6K |
| 15:30 | 3,546.42 | 3,548.12 | 3,545.03 | 3,546.51 | 205,952.7K |
| 15:35 | 3,546.69 | 3,550.23 | 3,545.71 | 3,549.65 | 125,158.1K |
| 15:40 | 3,549.47 | 3,550.01 | 3,546.79 | 3,550.01 | 135,389.7K |
| 15:45 | 3,549.11 | 3,551.73 | 3,546.85 | 3,550.77 | 177,741.6K |
| 16:00 | 3,545.34 | 3,545.34 | 3,545.34 | 3,545.34 | 489,408.6K |
| 16:35 | 3,545.34 | 3,545.34 | 3,545.34 | 3,545.34 | 0.0K |