3,262.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,074.00 | 3,117.00 | 3,067.00 | 3,109.00 | 72.6K |
| 09:05 | 3,112.00 | 3,115.00 | 3,105.00 | 3,109.00 | 13.4K |
| 09:10 | 3,111.00 | 3,137.00 | 3,110.00 | 3,137.00 | 22.4K |
| 09:15 | 3,140.00 | 3,150.00 | 3,134.00 | 3,139.00 | 22.5K |
| 09:20 | 3,140.00 | 3,146.00 | 3,134.00 | 3,142.00 | 15.8K |
| 09:25 | 3,145.00 | 3,155.00 | 3,137.00 | 3,153.00 | 27.0K |
| 09:30 | 3,155.00 | 3,158.00 | 3,151.00 | 3,156.00 | 13.7K |
| 09:35 | 3,154.00 | 3,168.00 | 3,154.00 | 3,161.00 | 14.3K |
| 09:40 | 3,163.00 | 3,167.00 | 3,158.00 | 3,160.00 | 11.1K |
| 09:45 | 3,160.00 | 3,166.00 | 3,157.00 | 3,165.00 | 9.8K |
| 09:50 | 3,167.00 | 3,174.00 | 3,166.00 | 3,173.00 | 14.7K |
| 09:55 | 3,174.00 | 3,183.00 | 3,173.00 | 3,183.00 | 14.9K |
| 10:00 | 3,183.00 | 3,185.00 | 3,178.00 | 3,179.00 | 8.1K |
| 10:05 | 3,179.00 | 3,191.00 | 3,179.00 | 3,188.00 | 12.7K |
| 10:10 | 3,186.00 | 3,191.00 | 3,184.00 | 3,185.00 | 15.0K |
| 10:15 | 3,185.00 | 3,187.00 | 3,182.00 | 3,185.00 | 5.5K |
| 10:20 | 3,185.00 | 3,191.00 | 3,180.00 | 3,188.00 | 11.2K |
| 10:25 | 3,187.00 | 3,188.00 | 3,185.00 | 3,185.00 | 4.8K |
| 10:30 | 3,184.00 | 3,191.00 | 3,184.00 | 3,188.00 | 7.3K |
| 10:35 | 3,186.00 | 3,189.00 | 3,185.00 | 3,188.00 | 5.0K |
| 10:40 | 3,187.00 | 3,196.00 | 3,187.00 | 3,196.00 | 12.0K |
| 10:45 | 3,195.00 | 3,196.00 | 3,192.00 | 3,193.00 | 3.9K |
| 10:50 | 3,193.00 | 3,205.00 | 3,193.00 | 3,203.00 | 16.0K |
| 10:55 | 3,203.00 | 3,207.00 | 3,202.00 | 3,205.00 | 9.0K |
| 11:00 | 3,205.00 | 3,209.00 | 3,204.00 | 3,207.00 | 8.0K |
| 11:05 | 3,207.00 | 3,207.00 | 3,202.00 | 3,203.00 | 4.3K |
| 11:10 | 3,204.00 | 3,205.00 | 3,203.00 | 3,203.00 | 4.7K |
| 11:15 | 3,204.00 | 3,213.00 | 3,204.00 | 3,213.00 | 12.9K |
| 11:20 | 3,213.00 | 3,223.00 | 3,210.00 | 3,223.00 | 10.1K |
| 11:25 | 3,221.00 | 3,226.00 | 3,221.00 | 3,224.00 | 10.9K |
| 11:30 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 0.7K |
| 12:30 | 3,220.00 | 3,223.00 | 3,204.00 | 3,206.00 | 27.8K |
| 12:35 | 3,206.00 | 3,217.00 | 3,204.00 | 3,213.00 | 9.3K |
| 12:40 | 3,214.00 | 3,218.00 | 3,211.00 | 3,218.00 | 11.1K |
| 12:45 | 3,215.00 | 3,215.00 | 3,208.00 | 3,208.00 | 6.9K |
| 12:50 | 3,208.00 | 3,220.00 | 3,208.00 | 3,220.00 | 7.5K |
| 12:55 | 3,221.00 | 3,226.00 | 3,218.00 | 3,218.00 | 11.3K |
| 13:00 | 3,219.00 | 3,221.00 | 3,217.00 | 3,219.00 | 6.1K |
| 13:05 | 3,219.00 | 3,219.00 | 3,214.00 | 3,217.00 | 5.7K |
| 13:10 | 3,218.00 | 3,223.00 | 3,215.00 | 3,223.00 | 17.6K |
| 13:15 | 3,223.00 | 3,225.00 | 3,222.00 | 3,222.00 | 6.7K |
| 13:20 | 3,222.00 | 3,222.00 | 3,217.00 | 3,218.00 | 4.8K |
| 13:25 | 3,219.00 | 3,226.00 | 3,219.00 | 3,224.00 | 12.5K |
| 13:30 | 3,223.00 | 3,228.00 | 3,223.00 | 3,228.00 | 8.7K |
| 13:35 | 3,230.00 | 3,232.00 | 3,228.00 | 3,229.00 | 15.6K |
| 13:40 | 3,228.00 | 3,232.00 | 3,227.00 | 3,227.00 | 4.4K |
| 13:45 | 3,227.00 | 3,234.00 | 3,225.00 | 3,233.00 | 7.7K |
| 13:50 | 3,233.00 | 3,234.00 | 3,228.00 | 3,229.00 | 8.2K |
| 13:55 | 3,232.00 | 3,235.00 | 3,230.00 | 3,234.00 | 19.9K |
| 14:00 | 3,234.00 | 3,238.00 | 3,234.00 | 3,235.00 | 16.3K |
| 14:05 | 3,235.00 | 3,237.00 | 3,233.00 | 3,233.00 | 9.4K |
| 14:10 | 3,233.00 | 3,233.00 | 3,229.00 | 3,230.00 | 6.8K |
| 14:15 | 3,231.00 | 3,240.00 | 3,231.00 | 3,238.00 | 24.1K |
| 14:20 | 3,235.00 | 3,237.00 | 3,233.00 | 3,236.00 | 8.3K |
| 14:25 | 3,235.00 | 3,240.00 | 3,235.00 | 3,240.00 | 5.4K |
| 14:30 | 3,241.00 | 3,241.00 | 3,238.00 | 3,238.00 | 7.4K |
| 14:35 | 3,239.00 | 3,241.00 | 3,239.00 | 3,239.00 | 6.9K |
| 14:40 | 3,239.00 | 3,241.00 | 3,235.00 | 3,235.00 | 9.0K |
| 14:45 | 3,236.00 | 3,238.00 | 3,235.00 | 3,236.00 | 8.4K |
| 14:50 | 3,236.00 | 3,236.00 | 3,233.00 | 3,234.00 | 7.3K |
| 14:55 | 3,233.00 | 3,233.00 | 3,224.00 | 3,225.00 | 7.2K |
| 15:00 | 3,224.00 | 3,227.00 | 3,222.00 | 3,222.00 | 9.8K |
| 15:05 | 3,222.00 | 3,223.00 | 3,220.00 | 3,222.00 | 7.9K |
| 15:10 | 3,221.00 | 3,226.00 | 3,217.00 | 3,221.00 | 18.9K |
| 15:15 | 3,220.00 | 3,221.00 | 3,213.00 | 3,213.00 | 12.0K |
| 15:20 | 3,213.00 | 3,222.00 | 3,211.00 | 3,221.00 | 14.1K |
| 15:30 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 93.8K |