3,083.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,076.00 | 3,128.00 | 3,076.00 | 3,119.00 | 523.6K |
| 09:05 | 3,119.00 | 3,121.00 | 3,112.00 | 3,119.00 | 42.7K |
| 09:10 | 3,120.00 | 3,121.00 | 3,111.00 | 3,120.00 | 21.9K |
| 09:15 | 3,119.00 | 3,120.00 | 3,109.00 | 3,114.00 | 19.3K |
| 09:20 | 3,113.00 | 3,113.00 | 3,101.00 | 3,103.00 | 20.7K |
| 09:25 | 3,103.00 | 3,103.00 | 3,095.00 | 3,098.00 | 12.5K |
| 09:30 | 3,097.00 | 3,104.00 | 3,097.00 | 3,100.00 | 7.7K |
| 09:35 | 3,100.00 | 3,101.00 | 3,092.00 | 3,096.00 | 12.6K |
| 09:40 | 3,098.00 | 3,103.00 | 3,098.00 | 3,102.00 | 14.2K |
| 09:45 | 3,103.00 | 3,105.00 | 3,098.00 | 3,103.00 | 15.5K |
| 09:50 | 3,103.00 | 3,103.00 | 3,099.00 | 3,102.00 | 9.9K |
| 09:55 | 3,102.00 | 3,103.00 | 3,098.00 | 3,101.00 | 10.8K |
| 10:00 | 3,101.00 | 3,102.00 | 3,099.00 | 3,102.00 | 7.3K |
| 10:05 | 3,102.00 | 3,107.00 | 3,102.00 | 3,106.00 | 16.0K |
| 10:10 | 3,107.00 | 3,115.00 | 3,106.00 | 3,113.00 | 15.1K |
| 10:15 | 3,112.00 | 3,113.00 | 3,111.00 | 3,112.00 | 6.7K |
| 10:20 | 3,112.00 | 3,113.00 | 3,108.00 | 3,110.00 | 16.0K |
| 10:25 | 3,110.00 | 3,110.00 | 3,100.00 | 3,100.00 | 13.4K |
| 10:30 | 3,100.00 | 3,107.00 | 3,100.00 | 3,102.00 | 21.9K |
| 10:35 | 3,102.00 | 3,108.00 | 3,102.00 | 3,104.00 | 13.1K |
| 10:40 | 3,105.00 | 3,107.00 | 3,098.00 | 3,099.00 | 6.9K |
| 10:45 | 3,100.00 | 3,103.00 | 3,099.00 | 3,103.00 | 6.2K |
| 10:50 | 3,105.00 | 3,105.00 | 3,099.00 | 3,100.00 | 7.6K |
| 10:55 | 3,101.00 | 3,106.00 | 3,101.00 | 3,105.00 | 8.0K |
| 11:00 | 3,106.00 | 3,106.00 | 3,097.00 | 3,104.00 | 8.0K |
| 11:05 | 3,104.00 | 3,106.00 | 3,099.00 | 3,099.00 | 10.4K |
| 11:10 | 3,097.00 | 3,099.00 | 3,095.00 | 3,096.00 | 9.5K |
| 11:15 | 3,094.00 | 3,096.00 | 3,093.00 | 3,096.00 | 9.1K |
| 11:20 | 3,096.00 | 3,096.00 | 3,095.00 | 3,096.00 | 3.5K |
| 11:25 | 3,097.00 | 3,104.00 | 3,097.00 | 3,101.00 | 26.2K |
| 11:30 | 3,099.00 | 3,099.00 | 3,099.00 | 3,099.00 | 23.2K |
| 12:30 | 3,097.00 | 3,102.00 | 3,095.00 | 3,099.00 | 60.8K |
| 12:35 | 3,099.00 | 3,101.00 | 3,090.00 | 3,090.00 | 19.9K |
| 12:40 | 3,089.00 | 3,090.00 | 3,086.00 | 3,088.00 | 4.8K |
| 12:45 | 3,088.00 | 3,090.00 | 3,088.00 | 3,088.00 | 5.0K |
| 12:50 | 3,088.00 | 3,088.00 | 3,084.00 | 3,085.00 | 5.0K |
| 12:55 | 3,088.00 | 3,088.00 | 3,086.00 | 3,088.00 | 4.4K |
| 13:00 | 3,089.00 | 3,090.00 | 3,088.00 | 3,090.00 | 12.5K |
| 13:05 | 3,089.00 | 3,090.00 | 3,088.00 | 3,090.00 | 5.4K |
| 13:10 | 3,089.00 | 3,095.00 | 3,089.00 | 3,093.00 | 7.1K |
| 13:15 | 3,092.00 | 3,093.00 | 3,091.00 | 3,092.00 | 7.4K |
| 13:20 | 3,092.00 | 3,100.00 | 3,091.00 | 3,100.00 | 8.8K |
| 13:25 | 3,098.00 | 3,099.00 | 3,091.00 | 3,092.00 | 8.3K |
| 13:30 | 3,089.00 | 3,089.00 | 3,088.00 | 3,088.00 | 4.2K |
| 13:35 | 3,088.00 | 3,089.00 | 3,084.00 | 3,085.00 | 14.8K |
| 13:40 | 3,085.00 | 3,089.00 | 3,085.00 | 3,089.00 | 3.4K |
| 13:45 | 3,090.00 | 3,095.00 | 3,089.00 | 3,095.00 | 7.8K |
| 13:50 | 3,096.00 | 3,097.00 | 3,090.00 | 3,090.00 | 11.0K |
| 13:55 | 3,091.00 | 3,095.00 | 3,091.00 | 3,093.00 | 8.0K |
| 14:00 | 3,093.00 | 3,093.00 | 3,090.00 | 3,091.00 | 8.5K |
| 14:05 | 3,091.00 | 3,095.00 | 3,091.00 | 3,095.00 | 6.6K |
| 14:10 | 3,095.00 | 3,099.00 | 3,094.00 | 3,095.00 | 15.4K |
| 14:15 | 3,095.00 | 3,097.00 | 3,095.00 | 3,096.00 | 2.9K |
| 14:20 | 3,096.00 | 3,097.00 | 3,096.00 | 3,097.00 | 3.3K |
| 14:25 | 3,096.00 | 3,097.00 | 3,093.00 | 3,093.00 | 10.7K |
| 14:30 | 3,092.00 | 3,094.00 | 3,090.00 | 3,092.00 | 4.6K |
| 14:35 | 3,091.00 | 3,094.00 | 3,091.00 | 3,094.00 | 8.7K |
| 14:40 | 3,093.00 | 3,094.00 | 3,089.00 | 3,090.00 | 13.9K |
| 14:45 | 3,089.00 | 3,090.00 | 3,088.00 | 3,088.00 | 7.4K |
| 14:50 | 3,087.00 | 3,091.00 | 3,087.00 | 3,089.00 | 10.9K |
| 14:55 | 3,089.00 | 3,095.00 | 3,087.00 | 3,092.00 | 16.5K |
| 15:00 | 3,092.00 | 3,096.00 | 3,092.00 | 3,096.00 | 10.0K |
| 15:05 | 3,096.00 | 3,096.00 | 3,094.00 | 3,096.00 | 7.9K |
| 15:10 | 3,097.00 | 3,099.00 | 3,096.00 | 3,097.00 | 12.9K |
| 15:15 | 3,097.00 | 3,098.00 | 3,094.00 | 3,094.00 | 22.5K |
| 15:20 | 3,096.00 | 3,100.00 | 3,095.00 | 3,098.00 | 18.2K |
| 15:30 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 618.2K |