4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,340.00 | 3,350.00 | 3,318.00 | 3,323.00 | 100.5K |
| 09:05 | 3,325.00 | 3,325.00 | 3,312.00 | 3,316.00 | 22.0K |
| 09:10 | 3,315.00 | 3,329.00 | 3,310.00 | 3,329.00 | 23.8K |
| 09:15 | 3,329.00 | 3,331.00 | 3,303.00 | 3,303.00 | 15.1K |
| 09:20 | 3,306.00 | 3,308.00 | 3,302.00 | 3,305.00 | 10.3K |
| 09:25 | 3,306.00 | 3,306.00 | 3,297.00 | 3,297.00 | 12.5K |
| 09:30 | 3,296.00 | 3,300.00 | 3,294.00 | 3,295.00 | 11.4K |
| 09:35 | 3,292.00 | 3,292.00 | 3,287.00 | 3,291.00 | 11.0K |
| 09:40 | 3,292.00 | 3,299.00 | 3,292.00 | 3,296.00 | 7.3K |
| 09:45 | 3,296.00 | 3,296.00 | 3,288.00 | 3,288.00 | 8.9K |
| 09:50 | 3,287.00 | 3,287.00 | 3,274.00 | 3,281.00 | 22.9K |
| 09:55 | 3,282.00 | 3,284.00 | 3,276.00 | 3,276.00 | 8.4K |
| 10:00 | 3,274.00 | 3,278.00 | 3,271.00 | 3,278.00 | 9.4K |
| 10:05 | 3,279.00 | 3,282.00 | 3,277.00 | 3,282.00 | 6.8K |
| 10:10 | 3,285.00 | 3,288.00 | 3,284.00 | 3,285.00 | 5.0K |
| 10:15 | 3,284.00 | 3,287.00 | 3,283.00 | 3,284.00 | 5.7K |
| 10:20 | 3,284.00 | 3,291.00 | 3,281.00 | 3,291.00 | 9.1K |
| 10:25 | 3,288.00 | 3,291.00 | 3,287.00 | 3,289.00 | 9.4K |
| 10:30 | 3,285.00 | 3,288.00 | 3,281.00 | 3,288.00 | 12.8K |
| 10:35 | 3,287.00 | 3,287.00 | 3,279.00 | 3,282.00 | 7.4K |
| 10:40 | 3,282.00 | 3,293.00 | 3,282.00 | 3,293.00 | 5.3K |
| 10:45 | 3,292.00 | 3,296.00 | 3,292.00 | 3,294.00 | 8.5K |
| 10:50 | 3,294.00 | 3,296.00 | 3,289.00 | 3,292.00 | 10.4K |
| 10:55 | 3,293.00 | 3,294.00 | 3,289.00 | 3,290.00 | 6.2K |
| 11:00 | 3,290.00 | 3,293.00 | 3,290.00 | 3,293.00 | 5.8K |
| 11:05 | 3,294.00 | 3,298.00 | 3,294.00 | 3,296.00 | 8.2K |
| 11:10 | 3,294.00 | 3,294.00 | 3,292.00 | 3,293.00 | 3.4K |
| 11:15 | 3,293.00 | 3,294.00 | 3,292.00 | 3,292.00 | 6.4K |
| 11:20 | 3,293.00 | 3,296.00 | 3,293.00 | 3,296.00 | 3.1K |
| 11:25 | 3,295.00 | 3,296.00 | 3,294.00 | 3,294.00 | 5.6K |
| 11:30 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.2K |
| 12:30 | 3,298.00 | 3,302.00 | 3,287.00 | 3,294.00 | 34.7K |
| 12:35 | 3,294.00 | 3,294.00 | 3,291.00 | 3,291.00 | 6.2K |
| 12:40 | 3,290.00 | 3,294.00 | 3,290.00 | 3,292.00 | 10.6K |
| 12:45 | 3,292.00 | 3,292.00 | 3,282.00 | 3,284.00 | 12.2K |
| 12:50 | 3,284.00 | 3,290.00 | 3,282.00 | 3,290.00 | 7.8K |
| 12:55 | 3,289.00 | 3,293.00 | 3,286.00 | 3,286.00 | 6.0K |
| 13:00 | 3,286.00 | 3,286.00 | 3,282.00 | 3,285.00 | 9.0K |
| 13:05 | 3,286.00 | 3,286.00 | 3,282.00 | 3,283.00 | 4.2K |
| 13:10 | 3,283.00 | 3,283.00 | 3,281.00 | 3,282.00 | 6.9K |
| 13:15 | 3,282.00 | 3,283.00 | 3,278.00 | 3,283.00 | 10.2K |
| 13:20 | 3,283.00 | 3,284.00 | 3,282.00 | 3,283.00 | 2.0K |
| 13:25 | 3,279.00 | 3,286.00 | 3,279.00 | 3,284.00 | 10.9K |
| 13:30 | 3,284.00 | 3,284.00 | 3,280.00 | 3,282.00 | 7.6K |
| 13:35 | 3,282.00 | 3,282.00 | 3,279.00 | 3,282.00 | 8.7K |
| 13:40 | 3,282.00 | 3,283.00 | 3,282.00 | 3,283.00 | 2.8K |
| 13:45 | 3,283.00 | 3,284.00 | 3,281.00 | 3,283.00 | 7.9K |
| 13:50 | 3,284.00 | 3,285.00 | 3,283.00 | 3,283.00 | 3.7K |
| 13:55 | 3,283.00 | 3,287.00 | 3,283.00 | 3,285.00 | 5.5K |
| 14:00 | 3,289.00 | 3,292.00 | 3,285.00 | 3,292.00 | 28.8K |
| 14:05 | 3,293.00 | 3,294.00 | 3,291.00 | 3,294.00 | 6.5K |
| 14:10 | 3,295.00 | 3,303.00 | 3,295.00 | 3,300.00 | 20.3K |
| 14:15 | 3,300.00 | 3,300.00 | 3,298.00 | 3,300.00 | 14.1K |
| 14:20 | 3,299.00 | 3,300.00 | 3,297.00 | 3,298.00 | 15.0K |
| 14:25 | 3,298.00 | 3,306.00 | 3,298.00 | 3,300.00 | 12.7K |
| 14:30 | 3,298.00 | 3,298.00 | 3,289.00 | 3,289.00 | 20.9K |
| 14:35 | 3,290.00 | 3,296.00 | 3,290.00 | 3,296.00 | 4.8K |
| 14:40 | 3,295.00 | 3,298.00 | 3,295.00 | 3,298.00 | 5.6K |
| 14:45 | 3,298.00 | 3,298.00 | 3,292.00 | 3,297.00 | 15.3K |
| 14:50 | 3,297.00 | 3,298.00 | 3,296.00 | 3,296.00 | 8.6K |
| 14:55 | 3,297.00 | 3,300.00 | 3,296.00 | 3,300.00 | 10.7K |
| 15:00 | 3,301.00 | 3,302.00 | 3,300.00 | 3,300.00 | 12.3K |
| 15:05 | 3,299.00 | 3,306.00 | 3,299.00 | 3,300.00 | 15.9K |
| 15:10 | 3,300.00 | 3,301.00 | 3,298.00 | 3,301.00 | 9.8K |
| 15:15 | 3,302.00 | 3,307.00 | 3,301.00 | 3,304.00 | 22.4K |
| 15:20 | 3,304.00 | 3,317.00 | 3,303.00 | 3,317.00 | 39.8K |
| 15:30 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 256.5K |