4,355.00
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,096.00 | 3,118.00 | 3,080.00 | 3,099.00 | 209.7K |
| 09:05 | 3,099.00 | 3,114.00 | 3,099.00 | 3,114.00 | 49.6K |
| 09:10 | 3,114.00 | 3,117.00 | 3,107.00 | 3,117.00 | 29.9K |
| 09:15 | 3,117.00 | 3,124.00 | 3,111.00 | 3,111.00 | 50.2K |
| 09:20 | 3,112.00 | 3,128.00 | 3,112.00 | 3,123.00 | 32.3K |
| 09:25 | 3,122.00 | 3,123.00 | 3,114.00 | 3,115.00 | 35.0K |
| 09:30 | 3,114.00 | 3,123.00 | 3,113.00 | 3,117.00 | 40.3K |
| 09:35 | 3,116.00 | 3,117.00 | 3,097.00 | 3,105.00 | 43.7K |
| 09:40 | 3,105.00 | 3,115.00 | 3,103.00 | 3,110.00 | 29.0K |
| 09:45 | 3,111.00 | 3,113.00 | 3,106.00 | 3,113.00 | 21.3K |
| 09:50 | 3,113.00 | 3,119.00 | 3,113.00 | 3,117.00 | 21.2K |
| 09:55 | 3,118.00 | 3,128.00 | 3,112.00 | 3,125.00 | 59.0K |
| 10:00 | 3,129.00 | 3,143.00 | 3,127.00 | 3,143.00 | 31.4K |
| 10:05 | 3,143.00 | 3,151.00 | 3,142.00 | 3,149.00 | 43.2K |
| 10:10 | 3,150.00 | 3,155.00 | 3,146.00 | 3,152.00 | 17.0K |
| 10:15 | 3,152.00 | 3,152.00 | 3,139.00 | 3,148.00 | 25.6K |
| 10:20 | 3,148.00 | 3,152.00 | 3,147.00 | 3,151.00 | 16.3K |
| 10:25 | 3,150.00 | 3,152.00 | 3,146.00 | 3,152.00 | 12.9K |
| 10:30 | 3,152.00 | 3,154.00 | 3,149.00 | 3,154.00 | 20.5K |
| 10:35 | 3,155.00 | 3,159.00 | 3,152.00 | 3,157.00 | 22.6K |
| 10:40 | 3,158.00 | 3,162.00 | 3,158.00 | 3,161.00 | 15.2K |
| 10:45 | 3,162.00 | 3,163.00 | 3,157.00 | 3,159.00 | 15.1K |
| 10:50 | 3,159.00 | 3,166.00 | 3,158.00 | 3,163.00 | 18.6K |
| 10:55 | 3,164.00 | 3,166.00 | 3,161.00 | 3,164.00 | 15.4K |
| 11:00 | 3,163.00 | 3,173.00 | 3,163.00 | 3,164.00 | 49.4K |
| 11:05 | 3,165.00 | 3,170.00 | 3,165.00 | 3,170.00 | 16.8K |
| 11:10 | 3,169.00 | 3,169.00 | 3,158.00 | 3,164.00 | 29.1K |
| 11:15 | 3,164.00 | 3,168.00 | 3,162.00 | 3,166.00 | 27.0K |
| 11:20 | 3,168.00 | 3,173.00 | 3,163.00 | 3,171.00 | 29.4K |
| 11:25 | 3,170.00 | 3,171.00 | 3,164.00 | 3,170.00 | 17.2K |
| 11:30 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 2.5K |
| 12:30 | 3,195.00 | 3,195.00 | 3,171.00 | 3,173.00 | 137.0K |
| 12:35 | 3,174.00 | 3,182.00 | 3,171.00 | 3,178.00 | 35.4K |
| 12:40 | 3,180.00 | 3,182.00 | 3,175.00 | 3,176.00 | 20.4K |
| 12:45 | 3,176.00 | 3,177.00 | 3,171.00 | 3,176.00 | 24.5K |
| 12:50 | 3,177.00 | 3,184.00 | 3,174.00 | 3,180.00 | 36.3K |
| 12:55 | 3,180.00 | 3,181.00 | 3,168.00 | 3,171.00 | 23.1K |
| 13:00 | 3,172.00 | 3,178.00 | 3,169.00 | 3,170.00 | 34.1K |
| 13:05 | 3,170.00 | 3,172.00 | 3,162.00 | 3,163.00 | 22.2K |
| 13:10 | 3,164.00 | 3,181.00 | 3,163.00 | 3,181.00 | 28.3K |
| 13:15 | 3,181.00 | 3,182.00 | 3,175.00 | 3,177.00 | 23.3K |
| 13:20 | 3,176.00 | 3,179.00 | 3,173.00 | 3,173.00 | 22.1K |
| 13:25 | 3,172.00 | 3,175.00 | 3,171.00 | 3,175.00 | 17.8K |
| 13:30 | 3,176.00 | 3,177.00 | 3,170.00 | 3,170.00 | 16.3K |
| 13:35 | 3,171.00 | 3,171.00 | 3,164.00 | 3,169.00 | 21.9K |
| 13:40 | 3,168.00 | 3,169.00 | 3,165.00 | 3,168.00 | 12.3K |
| 13:45 | 3,167.00 | 3,167.00 | 3,162.00 | 3,162.00 | 20.4K |
| 13:50 | 3,162.00 | 3,165.00 | 3,160.00 | 3,164.00 | 20.1K |
| 13:55 | 3,162.00 | 3,168.00 | 3,156.00 | 3,156.00 | 24.3K |
| 14:00 | 3,157.00 | 3,157.00 | 3,139.00 | 3,143.00 | 33.6K |
| 14:05 | 3,144.00 | 3,149.00 | 3,142.00 | 3,145.00 | 24.5K |
| 14:10 | 3,146.00 | 3,146.00 | 3,140.00 | 3,142.00 | 25.8K |
| 14:15 | 3,143.00 | 3,144.00 | 3,137.00 | 3,142.00 | 26.6K |
| 14:20 | 3,141.00 | 3,145.00 | 3,136.00 | 3,144.00 | 23.9K |
| 14:25 | 3,144.00 | 3,147.00 | 3,140.00 | 3,145.00 | 18.8K |
| 14:30 | 3,145.00 | 3,145.00 | 3,137.00 | 3,137.00 | 20.8K |
| 14:35 | 3,136.00 | 3,140.00 | 3,134.00 | 3,136.00 | 21.8K |
| 14:40 | 3,136.00 | 3,147.00 | 3,136.00 | 3,141.00 | 27.0K |
| 14:45 | 3,141.00 | 3,143.00 | 3,141.00 | 3,141.00 | 15.9K |
| 14:50 | 3,141.00 | 3,146.00 | 3,141.00 | 3,144.00 | 28.9K |
| 14:55 | 3,144.00 | 3,154.00 | 3,143.00 | 3,152.00 | 28.9K |
| 15:00 | 3,150.00 | 3,154.00 | 3,150.00 | 3,153.00 | 21.8K |
| 15:05 | 3,153.00 | 3,155.00 | 3,146.00 | 3,146.00 | 30.0K |
| 15:10 | 3,146.00 | 3,149.00 | 3,142.00 | 3,147.00 | 34.1K |
| 15:15 | 3,146.00 | 3,148.00 | 3,140.00 | 3,142.00 | 28.2K |
| 15:20 | 3,141.00 | 3,143.00 | 3,124.00 | 3,126.00 | 70.7K |
| 15:30 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 427.6K |