4,311.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,528.00 | 3,545.00 | 3,506.00 | 3,530.00 | 350.0K |
| 09:05 | 3,531.00 | 3,545.00 | 3,528.00 | 3,541.00 | 21.4K |
| 09:10 | 3,543.00 | 3,555.00 | 3,538.00 | 3,547.00 | 41.8K |
| 09:15 | 3,544.00 | 3,558.00 | 3,540.00 | 3,557.00 | 14.6K |
| 09:20 | 3,557.00 | 3,559.00 | 3,551.00 | 3,556.00 | 17.5K |
| 09:25 | 3,556.00 | 3,559.00 | 3,554.00 | 3,556.00 | 11.5K |
| 09:30 | 3,546.00 | 3,553.00 | 3,541.00 | 3,553.00 | 25.7K |
| 09:35 | 3,552.00 | 3,553.00 | 3,548.00 | 3,550.00 | 5.9K |
| 09:40 | 3,549.00 | 3,553.00 | 3,546.00 | 3,548.00 | 5.5K |
| 09:45 | 3,548.00 | 3,556.00 | 3,548.00 | 3,555.00 | 5.3K |
| 09:50 | 3,556.00 | 3,558.00 | 3,547.00 | 3,547.00 | 13.0K |
| 09:55 | 3,549.00 | 3,554.00 | 3,547.00 | 3,553.00 | 13.6K |
| 10:00 | 3,552.00 | 3,555.00 | 3,551.00 | 3,553.00 | 4.7K |
| 10:05 | 3,554.00 | 3,555.00 | 3,549.00 | 3,555.00 | 5.6K |
| 10:10 | 3,555.00 | 3,557.00 | 3,554.00 | 3,555.00 | 6.9K |
| 10:15 | 3,557.00 | 3,563.00 | 3,557.00 | 3,560.00 | 8.3K |
| 10:20 | 3,561.00 | 3,561.00 | 3,554.00 | 3,559.00 | 13.8K |
| 10:25 | 3,558.00 | 3,562.00 | 3,558.00 | 3,562.00 | 7.7K |
| 10:30 | 3,561.00 | 3,565.00 | 3,560.00 | 3,564.00 | 7.0K |
| 10:35 | 3,567.00 | 3,568.00 | 3,564.00 | 3,564.00 | 18.6K |
| 10:40 | 3,562.00 | 3,563.00 | 3,554.00 | 3,555.00 | 19.0K |
| 10:45 | 3,557.00 | 3,558.00 | 3,543.00 | 3,544.00 | 24.3K |
| 10:50 | 3,545.00 | 3,547.00 | 3,538.00 | 3,538.00 | 9.7K |
| 10:55 | 3,538.00 | 3,542.00 | 3,538.00 | 3,542.00 | 6.9K |
| 11:00 | 3,541.00 | 3,541.00 | 3,534.00 | 3,539.00 | 15.1K |
| 11:05 | 3,540.00 | 3,541.00 | 3,534.00 | 3,535.00 | 11.6K |
| 11:10 | 3,534.00 | 3,536.00 | 3,528.00 | 3,534.00 | 14.4K |
| 11:15 | 3,535.00 | 3,538.00 | 3,532.00 | 3,538.00 | 8.4K |
| 11:20 | 3,540.00 | 3,544.00 | 3,537.00 | 3,544.00 | 7.7K |
| 11:25 | 3,543.00 | 3,544.00 | 3,539.00 | 3,539.00 | 5.9K |
| 11:30 | 3,543.00 | 3,543.00 | 3,543.00 | 3,543.00 | 0.9K |
| 12:30 | 3,543.00 | 3,546.00 | 3,540.00 | 3,542.00 | 57.9K |
| 12:35 | 3,541.00 | 3,543.00 | 3,536.00 | 3,543.00 | 13.8K |
| 12:40 | 3,545.00 | 3,545.00 | 3,534.00 | 3,534.00 | 15.6K |
| 12:45 | 3,533.00 | 3,555.00 | 3,533.00 | 3,535.00 | 58.2K |
| 12:50 | 3,535.00 | 3,542.00 | 3,534.00 | 3,535.00 | 15.0K |
| 12:55 | 3,533.00 | 3,536.00 | 3,532.00 | 3,535.00 | 8.4K |
| 13:00 | 3,536.00 | 3,540.00 | 3,534.00 | 3,540.00 | 9.1K |
| 13:05 | 3,540.00 | 3,540.00 | 3,517.00 | 3,518.00 | 42.3K |
| 13:10 | 3,515.00 | 3,515.00 | 3,468.00 | 3,482.00 | 113.7K |
| 13:15 | 3,488.00 | 3,499.00 | 3,481.00 | 3,485.00 | 62.3K |
| 13:20 | 3,485.00 | 3,492.00 | 3,472.00 | 3,474.00 | 46.7K |
| 13:25 | 3,474.00 | 3,475.00 | 3,455.00 | 3,456.00 | 58.0K |
| 13:30 | 3,458.00 | 3,458.00 | 3,423.00 | 3,425.00 | 103.3K |
| 13:35 | 3,424.00 | 3,471.00 | 3,424.00 | 3,471.00 | 93.1K |
| 13:40 | 3,468.00 | 3,477.00 | 3,449.00 | 3,452.00 | 44.1K |
| 13:45 | 3,452.00 | 3,470.00 | 3,450.00 | 3,462.00 | 47.0K |
| 13:50 | 3,459.00 | 3,468.00 | 3,455.00 | 3,461.00 | 23.0K |
| 13:55 | 3,460.00 | 3,461.00 | 3,439.00 | 3,439.00 | 43.0K |
| 14:00 | 3,440.00 | 3,453.00 | 3,429.00 | 3,453.00 | 33.8K |
| 14:05 | 3,454.00 | 3,464.00 | 3,452.00 | 3,454.00 | 30.0K |
| 14:10 | 3,452.00 | 3,454.00 | 3,445.00 | 3,453.00 | 42.8K |
| 14:15 | 3,455.00 | 3,460.00 | 3,455.00 | 3,457.00 | 22.2K |
| 14:20 | 3,457.00 | 3,464.00 | 3,457.00 | 3,461.00 | 24.2K |
| 14:25 | 3,462.00 | 3,463.00 | 3,459.00 | 3,463.00 | 30.3K |
| 14:30 | 3,464.00 | 3,464.00 | 3,458.00 | 3,461.00 | 17.3K |
| 14:35 | 3,461.00 | 3,461.00 | 3,451.00 | 3,453.00 | 17.7K |
| 14:40 | 3,451.00 | 3,459.00 | 3,451.00 | 3,459.00 | 22.8K |
| 14:45 | 3,459.00 | 3,460.00 | 3,455.00 | 3,460.00 | 12.5K |
| 14:50 | 3,459.00 | 3,461.00 | 3,454.00 | 3,461.00 | 21.4K |
| 14:55 | 3,461.00 | 3,461.00 | 3,453.00 | 3,454.00 | 16.2K |
| 15:00 | 3,453.00 | 3,453.00 | 3,438.00 | 3,439.00 | 43.5K |
| 15:05 | 3,440.00 | 3,444.00 | 3,436.00 | 3,443.00 | 24.7K |
| 15:10 | 3,444.00 | 3,445.00 | 3,431.00 | 3,434.00 | 36.2K |
| 15:15 | 3,434.00 | 3,439.00 | 3,430.00 | 3,438.00 | 32.0K |
| 15:20 | 3,440.00 | 3,441.00 | 3,432.00 | 3,432.00 | 39.5K |
| 15:30 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 425.5K |