4,875.00
마지막 업데이트: 2025-09-24
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,295.00 | 3,305.00 | 3,240.00 | 3,245.00 | 151.7K |
| 09:05 | 3,250.00 | 3,250.00 | 3,210.00 | 3,220.00 | 75.8K |
| 09:10 | 3,230.00 | 3,270.00 | 3,230.00 | 3,255.00 | 73.6K |
| 09:15 | 3,245.00 | 3,250.00 | 3,215.00 | 3,245.00 | 87.9K |
| 09:20 | 3,235.00 | 3,260.00 | 3,235.00 | 3,255.00 | 29.3K |
| 09:25 | 3,245.00 | 3,265.00 | 3,230.00 | 3,255.00 | 53.7K |
| 09:30 | 3,255.00 | 3,280.00 | 3,255.00 | 3,260.00 | 41.1K |
| 09:35 | 3,260.00 | 3,260.00 | 3,235.00 | 3,250.00 | 26.6K |
| 09:40 | 3,255.00 | 3,265.00 | 3,240.00 | 3,260.00 | 37.3K |
| 09:45 | 3,265.00 | 3,270.00 | 3,250.00 | 3,255.00 | 19.8K |
| 09:50 | 3,260.00 | 3,270.00 | 3,255.00 | 3,260.00 | 21.9K |
| 09:55 | 3,255.00 | 3,260.00 | 3,255.00 | 3,260.00 | 9.2K |
| 10:00 | 3,265.00 | 3,270.00 | 3,245.00 | 3,265.00 | 28.8K |
| 10:05 | 3,270.00 | 3,270.00 | 3,255.00 | 3,260.00 | 15.7K |
| 10:10 | 3,260.00 | 3,265.00 | 3,250.00 | 3,260.00 | 26.7K |
| 10:15 | 3,260.00 | 3,300.00 | 3,260.00 | 3,280.00 | 21.3K |
| 10:20 | 3,275.00 | 3,275.00 | 3,265.00 | 3,275.00 | 14.1K |
| 10:25 | 3,270.00 | 3,275.00 | 3,260.00 | 3,270.00 | 10.7K |
| 10:30 | 3,275.00 | 3,290.00 | 3,265.00 | 3,290.00 | 13.2K |
| 10:35 | 3,295.00 | 3,300.00 | 3,285.00 | 3,300.00 | 24.4K |
| 10:40 | 3,300.00 | 3,310.00 | 3,300.00 | 3,310.00 | 14.7K |
| 10:45 | 3,310.00 | 3,325.00 | 3,300.00 | 3,325.00 | 25.5K |
| 10:50 | 3,325.00 | 3,335.00 | 3,310.00 | 3,330.00 | 36.8K |
| 10:55 | 3,335.00 | 3,360.00 | 3,325.00 | 3,360.00 | 23.4K |
| 11:00 | 3,360.00 | 3,370.00 | 3,330.00 | 3,335.00 | 41.8K |
| 11:05 | 3,335.00 | 3,335.00 | 3,315.00 | 3,325.00 | 31.9K |
| 11:10 | 3,330.00 | 3,335.00 | 3,325.00 | 3,335.00 | 6.1K |
| 11:15 | 3,335.00 | 3,345.00 | 3,325.00 | 3,340.00 | 14.7K |
| 11:20 | 3,340.00 | 3,345.00 | 3,330.00 | 3,345.00 | 16.1K |
| 11:25 | 3,345.00 | 3,345.00 | 3,320.00 | 3,325.00 | 24.0K |
| 11:30 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 23.8K |
| 12:30 | 3,295.00 | 3,315.00 | 3,290.00 | 3,310.00 | 62.0K |
| 12:35 | 3,310.00 | 3,310.00 | 3,300.00 | 3,305.00 | 20.9K |
| 12:40 | 3,310.00 | 3,320.00 | 3,300.00 | 3,320.00 | 8.7K |
| 12:45 | 3,320.00 | 3,320.00 | 3,310.00 | 3,310.00 | 12.7K |
| 12:50 | 3,315.00 | 3,320.00 | 3,310.00 | 3,315.00 | 10.0K |
| 12:55 | 3,310.00 | 3,310.00 | 3,305.00 | 3,305.00 | 4.4K |
| 13:00 | 3,305.00 | 3,335.00 | 3,300.00 | 3,305.00 | 17.9K |
| 13:05 | 3,305.00 | 3,315.00 | 3,300.00 | 3,300.00 | 35.4K |
| 13:10 | 3,300.00 | 3,320.00 | 3,295.00 | 3,310.00 | 12.0K |
| 13:15 | 3,320.00 | 3,325.00 | 3,300.00 | 3,300.00 | 24.3K |
| 13:20 | 3,305.00 | 3,305.00 | 3,270.00 | 3,270.00 | 65.5K |
| 13:25 | 3,275.00 | 3,275.00 | 3,255.00 | 3,270.00 | 75.0K |
| 13:30 | 3,270.00 | 3,295.00 | 3,270.00 | 3,295.00 | 21.5K |
| 13:35 | 3,305.00 | 3,305.00 | 3,280.00 | 3,280.00 | 10.1K |
| 13:40 | 3,275.00 | 3,280.00 | 3,250.00 | 3,260.00 | 112.8K |
| 13:45 | 3,255.00 | 3,290.00 | 3,255.00 | 3,280.00 | 17.8K |
| 13:50 | 3,280.00 | 3,285.00 | 3,275.00 | 3,280.00 | 13.4K |
| 13:55 | 3,280.00 | 3,280.00 | 3,260.00 | 3,265.00 | 12.3K |
| 14:00 | 3,265.00 | 3,270.00 | 3,250.00 | 3,265.00 | 27.2K |
| 14:05 | 3,260.00 | 3,265.00 | 3,255.00 | 3,265.00 | 5.4K |
| 14:10 | 3,265.00 | 3,280.00 | 3,265.00 | 3,265.00 | 16.7K |
| 14:15 | 3,270.00 | 3,290.00 | 3,270.00 | 3,285.00 | 15.1K |
| 14:20 | 3,285.00 | 3,285.00 | 3,275.00 | 3,275.00 | 10.9K |
| 14:25 | 3,270.00 | 3,275.00 | 3,260.00 | 3,260.00 | 26.3K |
| 14:30 | 3,260.00 | 3,260.00 | 3,230.00 | 3,240.00 | 40.7K |
| 14:35 | 3,240.00 | 3,255.00 | 3,240.00 | 3,250.00 | 8.1K |
| 14:40 | 3,250.00 | 3,260.00 | 3,250.00 | 3,260.00 | 7.2K |
| 14:45 | 3,270.00 | 3,270.00 | 3,245.00 | 3,245.00 | 19.5K |
| 14:50 | 3,250.00 | 3,265.00 | 3,250.00 | 3,255.00 | 14.6K |
| 14:55 | 3,260.00 | 3,260.00 | 3,255.00 | 3,260.00 | 8.0K |
| 15:00 | 3,270.00 | 3,280.00 | 3,265.00 | 3,280.00 | 12.6K |
| 15:05 | 3,280.00 | 3,305.00 | 3,280.00 | 3,300.00 | 16.0K |
| 15:10 | 3,305.00 | 3,345.00 | 3,300.00 | 3,345.00 | 18.0K |
| 15:15 | 3,340.00 | 3,350.00 | 3,305.00 | 3,310.00 | 41.8K |
| 15:20 | 3,310.00 | 3,315.00 | 3,300.00 | 3,305.00 | 15.5K |
| 15:30 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 72.4K |