3,225.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,020.00 | 3,045.00 | 3,020.00 | 3,045.00 | 4.3K |
| 09:05 | 3,040.00 | 3,040.00 | 3,000.00 | 3,025.00 | 7.7K |
| 09:10 | 3,020.00 | 3,035.00 | 3,020.00 | 3,035.00 | 0.8K |
| 09:15 | 3,020.00 | 3,035.00 | 3,015.00 | 3,035.00 | 1.7K |
| 09:20 | 3,020.00 | 3,040.00 | 3,020.00 | 3,040.00 | 0.8K |
| 09:25 | 3,045.00 | 3,050.00 | 3,030.00 | 3,050.00 | 5.2K |
| 09:30 | 3,050.00 | 3,050.00 | 3,040.00 | 3,040.00 | 2.1K |
| 09:35 | 3,045.00 | 3,060.00 | 3,045.00 | 3,050.00 | 6.8K |
| 09:40 | 3,060.00 | 3,070.00 | 3,045.00 | 3,055.00 | 13.2K |
| 09:45 | 3,055.00 | 3,060.00 | 3,050.00 | 3,050.00 | 4.9K |
| 09:50 | 3,055.00 | 3,055.00 | 3,055.00 | 3,055.00 | 0.0K |
| 09:55 | 3,055.00 | 3,075.00 | 3,045.00 | 3,075.00 | 4.4K |
| 10:00 | 3,075.00 | 3,085.00 | 3,050.00 | 3,085.00 | 20.0K |
| 10:05 | 3,085.00 | 3,110.00 | 3,070.00 | 3,105.00 | 29.3K |
| 10:10 | 3,105.00 | 3,105.00 | 3,075.00 | 3,100.00 | 7.7K |
| 10:15 | 3,095.00 | 3,110.00 | 3,095.00 | 3,110.00 | 5.1K |
| 10:20 | 3,100.00 | 3,180.00 | 3,100.00 | 3,165.00 | 33.7K |
| 10:25 | 3,165.00 | 3,170.00 | 3,135.00 | 3,165.00 | 26.9K |
| 10:30 | 3,160.00 | 3,165.00 | 3,140.00 | 3,165.00 | 18.3K |
| 10:35 | 3,170.00 | 3,190.00 | 3,160.00 | 3,175.00 | 18.5K |
| 10:40 | 3,170.00 | 3,250.00 | 3,170.00 | 3,215.00 | 62.1K |
| 10:45 | 3,200.00 | 3,210.00 | 3,170.00 | 3,170.00 | 10.8K |
| 10:50 | 3,170.00 | 3,195.00 | 3,170.00 | 3,180.00 | 8.8K |
| 10:55 | 3,180.00 | 3,240.00 | 3,175.00 | 3,235.00 | 29.9K |
| 11:00 | 3,235.00 | 3,250.00 | 3,200.00 | 3,215.00 | 42.7K |
| 11:05 | 3,215.00 | 3,235.00 | 3,210.00 | 3,210.00 | 18.7K |
| 11:10 | 3,210.00 | 3,250.00 | 3,205.00 | 3,245.00 | 16.4K |
| 11:15 | 3,240.00 | 3,275.00 | 3,230.00 | 3,245.00 | 40.0K |
| 11:20 | 3,245.00 | 3,245.00 | 3,215.00 | 3,220.00 | 3.6K |
| 11:25 | 3,230.00 | 3,230.00 | 3,200.00 | 3,220.00 | 10.0K |
| 11:30 | 3,210.00 | 3,240.00 | 3,210.00 | 3,225.00 | 12.4K |
| 11:35 | 3,220.00 | 3,220.00 | 3,215.00 | 3,215.00 | 1.8K |
| 11:40 | 3,210.00 | 3,230.00 | 3,205.00 | 3,225.00 | 7.6K |
| 11:45 | 3,225.00 | 3,225.00 | 3,200.00 | 3,205.00 | 9.0K |
| 11:50 | 3,195.00 | 3,220.00 | 3,180.00 | 3,220.00 | 5.0K |
| 11:55 | 3,210.00 | 3,230.00 | 3,210.00 | 3,215.00 | 20.8K |
| 12:00 | 3,225.00 | 3,225.00 | 3,190.00 | 3,195.00 | 0.7K |
| 12:05 | 3,210.00 | 3,215.00 | 3,210.00 | 3,215.00 | 2.3K |
| 12:10 | 3,215.00 | 3,255.00 | 3,210.00 | 3,255.00 | 15.1K |
| 12:15 | 3,250.00 | 3,255.00 | 3,235.00 | 3,240.00 | 8.9K |
| 12:20 | 3,240.00 | 3,250.00 | 3,235.00 | 3,240.00 | 12.3K |
| 12:25 | 3,230.00 | 3,230.00 | 3,210.00 | 3,215.00 | 1.2K |
| 12:30 | 3,225.00 | 3,240.00 | 3,215.00 | 3,240.00 | 2.5K |
| 12:35 | 3,240.00 | 3,240.00 | 3,215.00 | 3,215.00 | 1.5K |
| 12:40 | 3,225.00 | 3,230.00 | 3,210.00 | 3,210.00 | 0.6K |
| 12:45 | 3,205.00 | 3,220.00 | 3,205.00 | 3,205.00 | 1.5K |
| 12:50 | 3,210.00 | 3,215.00 | 3,180.00 | 3,200.00 | 6.2K |
| 12:55 | 3,205.00 | 3,210.00 | 3,200.00 | 3,205.00 | 0.8K |
| 13:00 | 3,210.00 | 3,245.00 | 3,205.00 | 3,225.00 | 3.1K |
| 13:05 | 3,250.00 | 3,250.00 | 3,230.00 | 3,230.00 | 4.5K |
| 13:10 | 3,230.00 | 3,250.00 | 3,225.00 | 3,230.00 | 3.0K |
| 13:15 | 3,235.00 | 3,240.00 | 3,220.00 | 3,220.00 | 2.9K |
| 13:20 | 3,235.00 | 3,235.00 | 3,205.00 | 3,205.00 | 20.6K |
| 13:25 | 3,205.00 | 3,225.00 | 3,190.00 | 3,215.00 | 9.1K |
| 13:30 | 3,215.00 | 3,215.00 | 3,205.00 | 3,210.00 | 1.4K |
| 13:35 | 3,205.00 | 3,225.00 | 3,205.00 | 3,205.00 | 1.0K |
| 13:40 | 3,215.00 | 3,275.00 | 3,215.00 | 3,265.00 | 46.2K |
| 13:45 | 3,265.00 | 3,290.00 | 3,265.00 | 3,285.00 | 43.2K |
| 13:50 | 3,285.00 | 3,290.00 | 3,270.00 | 3,290.00 | 23.9K |
| 13:55 | 3,285.00 | 3,320.00 | 3,270.00 | 3,320.00 | 50.1K |
| 14:00 | 3,360.00 | 3,380.00 | 3,290.00 | 3,330.00 | 304.5K |
| 14:05 | 3,335.00 | 3,380.00 | 3,315.00 | 3,330.00 | 124.9K |
| 14:10 | 3,320.00 | 3,340.00 | 3,305.00 | 3,310.00 | 32.5K |
| 14:15 | 3,310.00 | 3,315.00 | 3,285.00 | 3,295.00 | 23.7K |
| 14:20 | 3,295.00 | 3,335.00 | 3,290.00 | 3,290.00 | 37.4K |
| 14:25 | 3,290.00 | 3,300.00 | 3,280.00 | 3,290.00 | 20.3K |
| 14:30 | 3,290.00 | 3,290.00 | 3,270.00 | 3,280.00 | 11.2K |
| 14:35 | 3,290.00 | 3,295.00 | 3,270.00 | 3,270.00 | 9.4K |
| 14:40 | 3,270.00 | 3,280.00 | 3,260.00 | 3,280.00 | 12.2K |
| 14:45 | 3,275.00 | 3,280.00 | 3,270.00 | 3,270.00 | 18.4K |
| 14:50 | 3,275.00 | 3,280.00 | 3,270.00 | 3,270.00 | 10.9K |
| 14:55 | 3,280.00 | 3,310.00 | 3,270.00 | 3,305.00 | 16.3K |
| 15:00 | 3,305.00 | 3,315.00 | 3,290.00 | 3,290.00 | 10.3K |
| 15:05 | 3,290.00 | 3,310.00 | 3,270.00 | 3,305.00 | 11.4K |
| 15:10 | 3,305.00 | 3,310.00 | 3,285.00 | 3,285.00 | 10.6K |
| 15:15 | 3,285.00 | 3,295.00 | 3,270.00 | 3,290.00 | 16.6K |
| 15:25 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 14.3K |