3,333.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,174.00 | 3,197.00 | 3,161.00 | 3,193.00 | 100.6K |
| 09:05 | 3,192.00 | 3,212.00 | 3,191.00 | 3,212.00 | 42.9K |
| 09:10 | 3,214.00 | 3,214.00 | 3,191.00 | 3,207.00 | 12.1K |
| 09:15 | 3,207.00 | 3,209.00 | 3,196.00 | 3,199.00 | 11.0K |
| 09:20 | 3,201.00 | 3,211.00 | 3,199.00 | 3,211.00 | 8.7K |
| 09:25 | 3,212.00 | 3,215.00 | 3,208.00 | 3,215.00 | 13.8K |
| 09:30 | 3,215.00 | 3,219.00 | 3,212.00 | 3,215.00 | 13.5K |
| 09:35 | 3,213.00 | 3,216.00 | 3,210.00 | 3,211.00 | 7.1K |
| 09:40 | 3,211.00 | 3,214.00 | 3,208.00 | 3,213.00 | 10.4K |
| 09:45 | 3,214.00 | 3,217.00 | 3,214.00 | 3,216.00 | 5.4K |
| 09:50 | 3,216.00 | 3,219.00 | 3,215.00 | 3,218.00 | 10.7K |
| 09:55 | 3,220.00 | 3,220.00 | 3,215.00 | 3,219.00 | 9.6K |
| 10:00 | 3,222.00 | 3,222.00 | 3,212.00 | 3,215.00 | 10.4K |
| 10:05 | 3,214.00 | 3,216.00 | 3,212.00 | 3,214.00 | 6.9K |
| 10:10 | 3,214.00 | 3,218.00 | 3,214.00 | 3,216.00 | 9.7K |
| 10:15 | 3,216.00 | 3,219.00 | 3,214.00 | 3,214.00 | 8.8K |
| 10:20 | 3,212.00 | 3,213.00 | 3,209.00 | 3,211.00 | 6.1K |
| 10:25 | 3,212.00 | 3,214.00 | 3,207.00 | 3,207.00 | 6.9K |
| 10:30 | 3,204.00 | 3,204.00 | 3,202.00 | 3,202.00 | 5.1K |
| 10:35 | 3,201.00 | 3,201.00 | 3,199.00 | 3,201.00 | 8.3K |
| 10:40 | 3,199.00 | 3,199.00 | 3,192.00 | 3,199.00 | 5.7K |
| 10:45 | 3,200.00 | 3,205.00 | 3,199.00 | 3,205.00 | 6.7K |
| 10:50 | 3,204.00 | 3,210.00 | 3,203.00 | 3,210.00 | 4.7K |
| 10:55 | 3,211.00 | 3,212.00 | 3,209.00 | 3,209.00 | 8.8K |
| 11:00 | 3,209.00 | 3,216.00 | 3,208.00 | 3,215.00 | 6.3K |
| 11:05 | 3,215.00 | 3,224.00 | 3,215.00 | 3,222.00 | 20.0K |
| 11:10 | 3,222.00 | 3,222.00 | 3,219.00 | 3,221.00 | 3.5K |
| 11:15 | 3,219.00 | 3,220.00 | 3,216.00 | 3,216.00 | 11.0K |
| 11:20 | 3,216.00 | 3,218.00 | 3,216.00 | 3,218.00 | 5.2K |
| 11:25 | 3,218.00 | 3,221.00 | 3,218.00 | 3,219.00 | 10.2K |
| 11:30 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.1K |
| 12:30 | 3,215.00 | 3,223.00 | 3,210.00 | 3,211.00 | 34.2K |
| 12:35 | 3,208.00 | 3,209.00 | 3,205.00 | 3,205.00 | 10.5K |
| 12:40 | 3,204.00 | 3,205.00 | 3,202.00 | 3,203.00 | 5.5K |
| 12:45 | 3,203.00 | 3,203.00 | 3,200.00 | 3,202.00 | 4.7K |
| 12:50 | 3,203.00 | 3,205.00 | 3,203.00 | 3,203.00 | 9.0K |
| 12:55 | 3,204.00 | 3,206.00 | 3,204.00 | 3,206.00 | 5.4K |
| 13:00 | 3,205.00 | 3,207.00 | 3,205.00 | 3,207.00 | 5.1K |
| 13:05 | 3,207.00 | 3,207.00 | 3,206.00 | 3,207.00 | 2.6K |
| 13:10 | 3,208.00 | 3,209.00 | 3,207.00 | 3,209.00 | 4.6K |
| 13:15 | 3,208.00 | 3,211.00 | 3,208.00 | 3,211.00 | 2.5K |
| 13:20 | 3,212.00 | 3,214.00 | 3,212.00 | 3,214.00 | 5.2K |
| 13:25 | 3,214.00 | 3,216.00 | 3,213.00 | 3,216.00 | 9.0K |
| 13:30 | 3,215.00 | 3,215.00 | 3,213.00 | 3,215.00 | 11.4K |
| 13:35 | 3,214.00 | 3,214.00 | 3,210.00 | 3,213.00 | 7.1K |
| 13:40 | 3,212.00 | 3,217.00 | 3,212.00 | 3,216.00 | 3.3K |
| 13:45 | 3,215.00 | 3,216.00 | 3,215.00 | 3,215.00 | 2.7K |
| 13:50 | 3,213.00 | 3,213.00 | 3,211.00 | 3,212.00 | 2.6K |
| 13:55 | 3,212.00 | 3,213.00 | 3,210.00 | 3,210.00 | 2.3K |
| 14:00 | 3,209.00 | 3,209.00 | 3,205.00 | 3,205.00 | 4.0K |
| 14:05 | 3,207.00 | 3,207.00 | 3,206.00 | 3,206.00 | 5.7K |
| 14:10 | 3,207.00 | 3,209.00 | 3,207.00 | 3,209.00 | 2.6K |
| 14:15 | 3,209.00 | 3,209.00 | 3,208.00 | 3,209.00 | 3.0K |
| 14:20 | 3,210.00 | 3,210.00 | 3,209.00 | 3,209.00 | 2.9K |
| 14:25 | 3,210.00 | 3,212.00 | 3,210.00 | 3,211.00 | 3.2K |
| 14:30 | 3,210.00 | 3,210.00 | 3,208.00 | 3,208.00 | 5.0K |
| 14:35 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | 2.5K |
| 14:40 | 3,208.00 | 3,211.00 | 3,208.00 | 3,210.00 | 4.6K |
| 14:45 | 3,210.00 | 3,212.00 | 3,210.00 | 3,212.00 | 4.6K |
| 14:50 | 3,211.00 | 3,215.00 | 3,210.00 | 3,210.00 | 4.6K |
| 14:55 | 3,211.00 | 3,214.00 | 3,211.00 | 3,214.00 | 3.0K |
| 15:00 | 3,216.00 | 3,216.00 | 3,213.00 | 3,214.00 | 3.8K |
| 15:05 | 3,213.00 | 3,216.00 | 3,212.00 | 3,212.00 | 4.4K |
| 15:10 | 3,213.00 | 3,213.00 | 3,211.00 | 3,213.00 | 6.3K |
| 15:15 | 3,212.00 | 3,215.00 | 3,211.00 | 3,215.00 | 10.2K |
| 15:20 | 3,215.00 | 3,216.00 | 3,209.00 | 3,210.00 | 8.6K |
| 15:30 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 67.2K |