1,595.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,380.00 | 3,565.00 | 3,365.00 | 3,485.00 | 683.2K |
| 09:05 | 3,480.00 | 3,670.00 | 3,460.00 | 3,470.00 | 707.5K |
| 09:10 | 3,460.00 | 3,460.00 | 3,365.00 | 3,415.00 | 303.1K |
| 09:15 | 3,395.00 | 3,415.00 | 3,295.00 | 3,345.00 | 263.2K |
| 09:20 | 3,340.00 | 3,470.00 | 3,315.00 | 3,460.00 | 193.8K |
| 09:25 | 3,450.00 | 3,450.00 | 3,375.00 | 3,400.00 | 124.1K |
| 09:30 | 3,400.00 | 3,470.00 | 3,400.00 | 3,465.00 | 153.8K |
| 09:35 | 3,470.00 | 3,545.00 | 3,465.00 | 3,530.00 | 237.3K |
| 09:40 | 3,515.00 | 3,525.00 | 3,460.00 | 3,490.00 | 116.1K |
| 09:45 | 3,490.00 | 3,615.00 | 3,485.00 | 3,615.00 | 296.5K |
| 09:50 | 3,615.00 | 3,620.00 | 3,530.00 | 3,540.00 | 126.9K |
| 09:55 | 3,540.00 | 3,545.00 | 3,455.00 | 3,500.00 | 146.6K |
| 10:00 | 3,510.00 | 3,560.00 | 3,400.00 | 3,410.00 | 179.3K |
| 10:05 | 3,415.00 | 3,537.00 | 3,415.00 | 3,537.00 | 83.4K |
| 10:10 | 3,535.00 | 3,535.00 | 3,415.00 | 3,420.00 | 157.8K |
| 10:15 | 3,420.00 | 3,530.00 | 3,415.00 | 3,510.00 | 128.6K |
| 10:20 | 3,535.00 | 3,545.00 | 3,475.00 | 3,480.00 | 124.9K |
| 10:25 | 3,480.00 | 3,505.00 | 3,390.00 | 3,390.00 | 128.3K |
| 10:30 | 3,385.00 | 3,385.00 | 3,260.00 | 3,275.00 | 247.8K |
| 10:35 | 3,275.00 | 3,375.00 | 3,250.00 | 3,345.00 | 98.4K |
| 10:40 | 3,330.00 | 3,330.00 | 3,210.00 | 3,215.00 | 121.9K |
| 10:45 | 3,230.00 | 3,285.00 | 3,220.00 | 3,260.00 | 52.6K |
| 10:50 | 3,285.00 | 3,335.00 | 3,265.00 | 3,332.00 | 76.5K |
| 10:55 | 3,330.00 | 3,405.00 | 3,300.00 | 3,375.00 | 114.1K |
| 11:00 | 3,375.00 | 3,450.00 | 3,350.00 | 3,365.00 | 125.4K |
| 11:05 | 3,365.00 | 3,400.00 | 3,330.00 | 3,385.00 | 48.2K |
| 11:10 | 3,385.00 | 3,415.00 | 3,350.00 | 3,380.00 | 79.5K |
| 11:15 | 3,380.00 | 3,395.00 | 3,355.00 | 3,385.00 | 32.9K |
| 11:20 | 3,380.00 | 3,385.00 | 3,350.00 | 3,375.00 | 16.3K |
| 11:25 | 3,375.00 | 3,415.00 | 3,375.00 | 3,415.00 | 35.5K |
| 11:30 | 3,410.00 | 3,410.00 | 3,385.00 | 3,395.00 | 28.2K |
| 11:35 | 3,380.00 | 3,435.00 | 3,380.00 | 3,425.00 | 69.0K |
| 11:40 | 3,417.00 | 3,430.00 | 3,385.00 | 3,385.00 | 19.3K |
| 11:45 | 3,390.00 | 3,410.00 | 3,355.00 | 3,360.00 | 24.0K |
| 11:50 | 3,360.00 | 3,420.00 | 3,355.00 | 3,355.00 | 53.7K |
| 11:55 | 3,355.00 | 3,360.00 | 3,305.00 | 3,330.00 | 62.3K |
| 12:00 | 3,330.00 | 3,350.00 | 3,330.00 | 3,345.00 | 20.5K |
| 12:05 | 3,350.00 | 3,360.00 | 3,340.00 | 3,355.00 | 14.2K |
| 12:10 | 3,360.00 | 3,375.00 | 3,355.00 | 3,355.00 | 11.4K |
| 12:15 | 3,355.00 | 3,375.00 | 3,345.00 | 3,355.00 | 16.9K |
| 12:20 | 3,355.00 | 3,385.00 | 3,345.00 | 3,370.00 | 14.9K |
| 12:25 | 3,370.00 | 3,375.00 | 3,350.00 | 3,365.00 | 16.5K |
| 12:30 | 3,365.00 | 3,380.00 | 3,360.00 | 3,375.00 | 19.1K |
| 12:35 | 3,375.00 | 3,375.00 | 3,350.00 | 3,365.00 | 15.3K |
| 12:40 | 3,365.00 | 3,380.00 | 3,360.00 | 3,365.00 | 9.5K |
| 12:45 | 3,365.00 | 3,375.00 | 3,360.00 | 3,360.00 | 10.7K |
| 12:50 | 3,360.00 | 3,360.00 | 3,315.00 | 3,325.00 | 44.8K |
| 12:55 | 3,325.00 | 3,350.00 | 3,320.00 | 3,350.00 | 16.8K |
| 13:00 | 3,350.00 | 3,350.00 | 3,325.00 | 3,330.00 | 7.6K |
| 13:05 | 3,330.00 | 3,335.00 | 3,320.00 | 3,335.00 | 11.7K |
| 13:10 | 3,335.00 | 3,335.00 | 3,310.00 | 3,330.00 | 13.6K |
| 13:15 | 3,330.00 | 3,350.00 | 3,320.00 | 3,335.00 | 17.9K |
| 13:20 | 3,340.00 | 3,355.00 | 3,320.00 | 3,335.00 | 14.4K |
| 13:25 | 3,320.00 | 3,335.00 | 3,320.00 | 3,330.00 | 8.2K |
| 13:30 | 3,330.00 | 3,330.00 | 3,280.00 | 3,280.00 | 42.5K |
| 13:35 | 3,285.00 | 3,285.00 | 3,245.00 | 3,255.00 | 43.9K |
| 13:40 | 3,250.00 | 3,275.00 | 3,230.00 | 3,270.00 | 27.6K |
| 13:45 | 3,270.00 | 3,280.00 | 3,245.00 | 3,275.00 | 9.8K |
| 13:50 | 3,275.00 | 3,295.00 | 3,265.00 | 3,270.00 | 11.3K |
| 13:55 | 3,270.00 | 3,275.00 | 3,245.00 | 3,245.00 | 13.2K |
| 14:00 | 3,245.00 | 3,270.00 | 3,245.00 | 3,270.00 | 11.8K |
| 14:05 | 3,270.00 | 3,300.00 | 3,265.00 | 3,300.00 | 26.1K |
| 14:10 | 3,300.00 | 3,345.00 | 3,300.00 | 3,330.00 | 58.1K |
| 14:15 | 3,330.00 | 3,340.00 | 3,310.00 | 3,335.00 | 23.6K |
| 14:20 | 3,335.00 | 3,375.00 | 3,330.00 | 3,350.00 | 34.9K |
| 14:25 | 3,360.00 | 3,365.00 | 3,315.00 | 3,315.00 | 37.0K |
| 14:30 | 3,310.00 | 3,325.00 | 3,305.00 | 3,305.00 | 18.8K |
| 14:35 | 3,305.00 | 3,310.00 | 3,290.00 | 3,305.00 | 18.6K |
| 14:40 | 3,300.00 | 3,320.00 | 3,295.00 | 3,305.00 | 19.3K |
| 14:45 | 3,300.00 | 3,315.00 | 3,290.00 | 3,315.00 | 17.4K |
| 14:50 | 3,315.00 | 3,320.00 | 3,295.00 | 3,295.00 | 20.5K |
| 14:55 | 3,295.00 | 3,300.00 | 3,285.00 | 3,300.00 | 12.8K |
| 15:00 | 3,300.00 | 3,300.00 | 3,260.00 | 3,265.00 | 31.2K |
| 15:05 | 3,267.00 | 3,270.00 | 3,210.00 | 3,250.00 | 66.4K |
| 15:10 | 3,250.00 | 3,265.00 | 3,230.00 | 3,235.00 | 23.5K |
| 15:15 | 3,235.00 | 3,235.00 | 3,220.00 | 3,230.00 | 61.1K |
| 15:25 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 57.9K |