4,311.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,548.00 | 3,579.00 | 3,530.00 | 3,537.00 | 140.2K |
| 09:05 | 3,535.00 | 3,556.00 | 3,525.00 | 3,553.00 | 60.0K |
| 09:10 | 3,554.00 | 3,591.00 | 3,554.00 | 3,571.00 | 60.5K |
| 09:15 | 3,568.00 | 3,574.00 | 3,554.00 | 3,562.00 | 23.8K |
| 09:20 | 3,562.00 | 3,562.00 | 3,540.00 | 3,540.00 | 27.8K |
| 09:25 | 3,541.00 | 3,555.00 | 3,534.00 | 3,538.00 | 44.3K |
| 09:30 | 3,539.00 | 3,551.00 | 3,534.00 | 3,545.00 | 20.4K |
| 09:35 | 3,548.00 | 3,550.00 | 3,535.00 | 3,542.00 | 21.7K |
| 09:40 | 3,542.00 | 3,546.00 | 3,539.00 | 3,542.00 | 7.9K |
| 09:45 | 3,543.00 | 3,547.00 | 3,522.00 | 3,522.00 | 26.8K |
| 09:50 | 3,525.00 | 3,531.00 | 3,524.00 | 3,531.00 | 22.0K |
| 09:55 | 3,527.00 | 3,528.00 | 3,518.00 | 3,518.00 | 30.0K |
| 10:00 | 3,517.00 | 3,519.00 | 3,503.00 | 3,510.00 | 27.4K |
| 10:05 | 3,509.00 | 3,527.00 | 3,508.00 | 3,522.00 | 21.2K |
| 10:10 | 3,522.00 | 3,523.00 | 3,514.00 | 3,515.00 | 11.9K |
| 10:15 | 3,513.00 | 3,522.00 | 3,512.00 | 3,513.00 | 17.6K |
| 10:20 | 3,513.00 | 3,518.00 | 3,512.00 | 3,513.00 | 12.5K |
| 10:25 | 3,515.00 | 3,522.00 | 3,515.00 | 3,517.00 | 17.0K |
| 10:30 | 3,517.00 | 3,521.00 | 3,505.00 | 3,512.00 | 19.9K |
| 10:35 | 3,511.00 | 3,516.00 | 3,508.00 | 3,508.00 | 9.7K |
| 10:40 | 3,510.00 | 3,511.00 | 3,506.00 | 3,508.00 | 9.8K |
| 10:45 | 3,509.00 | 3,509.00 | 3,497.00 | 3,499.00 | 14.7K |
| 10:50 | 3,499.00 | 3,510.00 | 3,498.00 | 3,504.00 | 15.7K |
| 10:55 | 3,503.00 | 3,507.00 | 3,501.00 | 3,504.00 | 13.3K |
| 11:00 | 3,505.00 | 3,507.00 | 3,501.00 | 3,506.00 | 16.0K |
| 11:05 | 3,506.00 | 3,510.00 | 3,505.00 | 3,510.00 | 11.8K |
| 11:10 | 3,511.00 | 3,516.00 | 3,509.00 | 3,509.00 | 12.7K |
| 11:15 | 3,510.00 | 3,511.00 | 3,508.00 | 3,509.00 | 7.6K |
| 11:20 | 3,509.00 | 3,512.00 | 3,506.00 | 3,507.00 | 11.1K |
| 11:25 | 3,509.00 | 3,512.00 | 3,509.00 | 3,509.00 | 8.5K |
| 11:30 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 2.9K |
| 12:30 | 3,509.00 | 3,509.00 | 3,490.00 | 3,492.00 | 62.1K |
| 12:35 | 3,492.00 | 3,496.00 | 3,486.00 | 3,487.00 | 25.2K |
| 12:40 | 3,486.00 | 3,499.00 | 3,484.00 | 3,499.00 | 37.0K |
| 12:45 | 3,500.00 | 3,502.00 | 3,495.00 | 3,496.00 | 30.2K |
| 12:50 | 3,494.00 | 3,499.00 | 3,493.00 | 3,493.00 | 13.8K |
| 12:55 | 3,494.00 | 3,495.00 | 3,486.00 | 3,486.00 | 21.0K |
| 13:00 | 3,486.00 | 3,488.00 | 3,485.00 | 3,487.00 | 14.8K |
| 13:05 | 3,487.00 | 3,487.00 | 3,479.00 | 3,484.00 | 29.9K |
| 13:10 | 3,484.00 | 3,490.00 | 3,482.00 | 3,485.00 | 20.4K |
| 13:15 | 3,484.00 | 3,484.00 | 3,479.00 | 3,481.00 | 16.4K |
| 13:20 | 3,481.00 | 3,482.00 | 3,476.00 | 3,481.00 | 25.7K |
| 13:25 | 3,481.00 | 3,485.00 | 3,478.00 | 3,478.00 | 19.0K |
| 13:30 | 3,479.00 | 3,482.00 | 3,477.00 | 3,481.00 | 21.6K |
| 13:35 | 3,481.00 | 3,484.00 | 3,480.00 | 3,480.00 | 19.1K |
| 13:40 | 3,480.00 | 3,481.00 | 3,474.00 | 3,481.00 | 32.0K |
| 13:45 | 3,482.00 | 3,484.00 | 3,481.00 | 3,483.00 | 18.3K |
| 13:50 | 3,483.00 | 3,486.00 | 3,480.00 | 3,482.00 | 26.1K |
| 13:55 | 3,483.00 | 3,484.00 | 3,480.00 | 3,484.00 | 25.4K |
| 14:00 | 3,485.00 | 3,486.00 | 3,477.00 | 3,480.00 | 49.5K |
| 14:05 | 3,480.00 | 3,486.00 | 3,477.00 | 3,486.00 | 20.4K |
| 14:10 | 3,485.00 | 3,485.00 | 3,479.00 | 3,480.00 | 21.1K |
| 14:15 | 3,480.00 | 3,481.00 | 3,477.00 | 3,479.00 | 22.4K |
| 14:20 | 3,479.00 | 3,484.00 | 3,479.00 | 3,482.00 | 18.2K |
| 14:25 | 3,482.00 | 3,483.00 | 3,481.00 | 3,482.00 | 14.4K |
| 14:30 | 3,481.00 | 3,481.00 | 3,472.00 | 3,472.00 | 18.4K |
| 14:35 | 3,474.00 | 3,479.00 | 3,473.00 | 3,478.00 | 25.2K |
| 14:40 | 3,478.00 | 3,482.00 | 3,475.00 | 3,480.00 | 21.7K |
| 14:45 | 3,481.00 | 3,482.00 | 3,476.00 | 3,476.00 | 17.4K |
| 14:50 | 3,475.00 | 3,475.00 | 3,468.00 | 3,468.00 | 24.8K |
| 14:55 | 3,468.00 | 3,472.00 | 3,466.00 | 3,472.00 | 28.3K |
| 15:00 | 3,472.00 | 3,472.00 | 3,466.00 | 3,466.00 | 19.2K |
| 15:05 | 3,465.00 | 3,466.00 | 3,462.00 | 3,464.00 | 38.4K |
| 15:10 | 3,466.00 | 3,467.00 | 3,464.00 | 3,466.00 | 22.1K |
| 15:15 | 3,465.00 | 3,471.00 | 3,463.00 | 3,469.00 | 26.3K |
| 15:20 | 3,469.00 | 3,474.00 | 3,468.00 | 3,468.00 | 58.7K |
| 15:30 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 354.8K |