3,333.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,239.00 | 3,285.00 | 3,237.00 | 3,269.00 | 63.3K |
| 09:05 | 3,265.00 | 3,282.00 | 3,260.00 | 3,282.00 | 18.5K |
| 09:10 | 3,284.00 | 3,286.00 | 3,265.00 | 3,265.00 | 22.7K |
| 09:15 | 3,263.00 | 3,271.00 | 3,260.00 | 3,270.00 | 16.9K |
| 09:20 | 3,270.00 | 3,271.00 | 3,263.00 | 3,267.00 | 9.4K |
| 09:25 | 3,265.00 | 3,265.00 | 3,258.00 | 3,263.00 | 6.1K |
| 09:30 | 3,263.00 | 3,263.00 | 3,260.00 | 3,261.00 | 3.4K |
| 09:35 | 3,259.00 | 3,264.00 | 3,259.00 | 3,260.00 | 9.1K |
| 09:40 | 3,260.00 | 3,263.00 | 3,259.00 | 3,263.00 | 4.1K |
| 09:45 | 3,261.00 | 3,261.00 | 3,253.00 | 3,256.00 | 10.5K |
| 09:50 | 3,256.00 | 3,259.00 | 3,254.00 | 3,254.00 | 6.5K |
| 09:55 | 3,254.00 | 3,256.00 | 3,250.00 | 3,251.00 | 9.7K |
| 10:00 | 3,252.00 | 3,252.00 | 3,246.00 | 3,246.00 | 2.5K |
| 10:05 | 3,247.00 | 3,251.00 | 3,247.00 | 3,250.00 | 8.4K |
| 10:10 | 3,248.00 | 3,257.00 | 3,248.00 | 3,257.00 | 7.9K |
| 10:15 | 3,254.00 | 3,255.00 | 3,253.00 | 3,253.00 | 7.7K |
| 10:20 | 3,251.00 | 3,252.00 | 3,249.00 | 3,249.00 | 2.1K |
| 10:25 | 3,249.00 | 3,252.00 | 3,249.00 | 3,252.00 | 2.9K |
| 10:30 | 3,251.00 | 3,252.00 | 3,250.00 | 3,250.00 | 2.2K |
| 10:35 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 0.7K |
| 10:40 | 3,254.00 | 3,254.00 | 3,253.00 | 3,254.00 | 2.6K |
| 10:45 | 3,254.00 | 3,256.00 | 3,253.00 | 3,256.00 | 4.4K |
| 10:50 | 3,257.00 | 3,257.00 | 3,254.00 | 3,254.00 | 11.9K |
| 10:55 | 3,255.00 | 3,257.00 | 3,255.00 | 3,257.00 | 2.0K |
| 11:00 | 3,256.00 | 3,257.00 | 3,255.00 | 3,256.00 | 4.5K |
| 11:05 | 3,257.00 | 3,257.00 | 3,256.00 | 3,256.00 | 2.8K |
| 11:10 | 3,258.00 | 3,258.00 | 3,250.00 | 3,253.00 | 6.3K |
| 11:15 | 3,252.00 | 3,254.00 | 3,250.00 | 3,254.00 | 1.9K |
| 11:20 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.7K |
| 11:25 | 3,254.00 | 3,256.00 | 3,251.00 | 3,254.00 | 6.9K |
| 11:30 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 1.0K |
| 12:30 | 3,257.00 | 3,257.00 | 3,253.00 | 3,256.00 | 11.9K |
| 12:35 | 3,256.00 | 3,256.00 | 3,253.00 | 3,253.00 | 6.5K |
| 12:40 | 3,251.00 | 3,251.00 | 3,248.00 | 3,248.00 | 6.1K |
| 12:45 | 3,249.00 | 3,250.00 | 3,246.00 | 3,246.00 | 7.7K |
| 12:50 | 3,246.00 | 3,248.00 | 3,246.00 | 3,248.00 | 3.6K |
| 12:55 | 3,248.00 | 3,248.00 | 3,245.00 | 3,245.00 | 12.6K |
| 13:00 | 3,247.00 | 3,248.00 | 3,247.00 | 3,247.00 | 1.8K |
| 13:05 | 3,246.00 | 3,246.00 | 3,244.00 | 3,244.00 | 1.1K |
| 13:10 | 3,243.00 | 3,248.00 | 3,243.00 | 3,248.00 | 4.0K |
| 13:15 | 3,248.00 | 3,248.00 | 3,245.00 | 3,245.00 | 4.9K |
| 13:20 | 3,246.00 | 3,246.00 | 3,243.00 | 3,243.00 | 1.6K |
| 13:25 | 3,243.00 | 3,251.00 | 3,241.00 | 3,247.00 | 19.8K |
| 13:30 | 3,250.00 | 3,256.00 | 3,250.00 | 3,256.00 | 2.6K |
| 13:35 | 3,256.00 | 3,256.00 | 3,250.00 | 3,250.00 | 5.6K |
| 13:40 | 3,250.00 | 3,252.00 | 3,250.00 | 3,252.00 | 1.0K |
| 13:45 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 2.2K |
| 13:50 | 3,251.00 | 3,252.00 | 3,251.00 | 3,251.00 | 1.6K |
| 13:55 | 3,251.00 | 3,251.00 | 3,249.00 | 3,249.00 | 1.9K |
| 14:00 | 3,249.00 | 3,249.00 | 3,245.00 | 3,248.00 | 4.8K |
| 14:05 | 3,247.00 | 3,247.00 | 3,246.00 | 3,246.00 | 2.9K |
| 14:10 | 3,245.00 | 3,245.00 | 3,241.00 | 3,241.00 | 3.8K |
| 14:15 | 3,242.00 | 3,242.00 | 3,238.00 | 3,240.00 | 4.3K |
| 14:20 | 3,237.00 | 3,239.00 | 3,237.00 | 3,237.00 | 4.1K |
| 14:25 | 3,238.00 | 3,239.00 | 3,238.00 | 3,239.00 | 3.9K |
| 14:30 | 3,239.00 | 3,239.00 | 3,236.00 | 3,238.00 | 2.5K |
| 14:35 | 3,238.00 | 3,239.00 | 3,232.00 | 3,234.00 | 7.2K |
| 14:40 | 3,233.00 | 3,235.00 | 3,228.00 | 3,228.00 | 9.2K |
| 14:45 | 3,228.00 | 3,233.00 | 3,228.00 | 3,233.00 | 4.3K |
| 14:50 | 3,233.00 | 3,233.00 | 3,231.00 | 3,231.00 | 3.6K |
| 14:55 | 3,231.00 | 3,232.00 | 3,231.00 | 3,231.00 | 2.5K |
| 15:00 | 3,231.00 | 3,234.00 | 3,231.00 | 3,234.00 | 3.3K |
| 15:05 | 3,233.00 | 3,238.00 | 3,233.00 | 3,237.00 | 3.9K |
| 15:10 | 3,235.00 | 3,237.00 | 3,235.00 | 3,237.00 | 7.9K |
| 15:15 | 3,237.00 | 3,237.00 | 3,236.00 | 3,236.00 | 1.1K |
| 15:20 | 3,234.00 | 3,234.00 | 3,225.00 | 3,225.00 | 14.3K |
| 15:30 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 79.3K |