4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,389.00 | 3,409.00 | 3,373.00 | 3,386.00 | 235.9K |
| 09:05 | 3,387.00 | 3,405.00 | 3,385.00 | 3,389.00 | 42.5K |
| 09:10 | 3,388.00 | 3,406.00 | 3,385.00 | 3,400.00 | 34.2K |
| 09:15 | 3,402.00 | 3,419.00 | 3,399.00 | 3,418.00 | 34.5K |
| 09:20 | 3,419.00 | 3,419.00 | 3,401.00 | 3,402.00 | 24.0K |
| 09:25 | 3,401.00 | 3,419.00 | 3,401.00 | 3,417.00 | 28.3K |
| 09:30 | 3,417.00 | 3,418.00 | 3,398.00 | 3,407.00 | 55.3K |
| 09:35 | 3,406.00 | 3,417.00 | 3,405.00 | 3,411.00 | 27.3K |
| 09:40 | 3,411.00 | 3,412.00 | 3,404.00 | 3,409.00 | 24.9K |
| 09:45 | 3,409.00 | 3,415.00 | 3,400.00 | 3,415.00 | 30.4K |
| 09:50 | 3,417.00 | 3,423.00 | 3,416.00 | 3,418.00 | 38.5K |
| 09:55 | 3,418.00 | 3,422.00 | 3,412.00 | 3,412.00 | 41.9K |
| 10:00 | 3,410.00 | 3,417.00 | 3,407.00 | 3,411.00 | 38.0K |
| 10:05 | 3,412.00 | 3,412.00 | 3,392.00 | 3,393.00 | 25.7K |
| 10:10 | 3,392.00 | 3,393.00 | 3,387.00 | 3,389.00 | 21.3K |
| 10:15 | 3,391.00 | 3,396.00 | 3,386.00 | 3,387.00 | 24.6K |
| 10:20 | 3,390.00 | 3,397.00 | 3,390.00 | 3,397.00 | 20.2K |
| 10:25 | 3,400.00 | 3,404.00 | 3,400.00 | 3,400.00 | 19.7K |
| 10:30 | 3,400.00 | 3,400.00 | 3,390.00 | 3,395.00 | 17.3K |
| 10:35 | 3,395.00 | 3,396.00 | 3,391.00 | 3,394.00 | 11.4K |
| 10:40 | 3,393.00 | 3,396.00 | 3,389.00 | 3,396.00 | 18.7K |
| 10:45 | 3,396.00 | 3,399.00 | 3,393.00 | 3,396.00 | 14.4K |
| 10:50 | 3,397.00 | 3,399.00 | 3,393.00 | 3,399.00 | 14.7K |
| 10:55 | 3,399.00 | 3,399.00 | 3,393.00 | 3,394.00 | 9.5K |
| 11:00 | 3,394.00 | 3,400.00 | 3,392.00 | 3,395.00 | 17.5K |
| 11:05 | 3,394.00 | 3,399.00 | 3,394.00 | 3,396.00 | 7.0K |
| 11:10 | 3,395.00 | 3,413.00 | 3,395.00 | 3,413.00 | 19.7K |
| 11:15 | 3,411.00 | 3,417.00 | 3,408.00 | 3,416.00 | 19.0K |
| 11:20 | 3,415.00 | 3,419.00 | 3,410.00 | 3,412.00 | 13.7K |
| 11:25 | 3,412.00 | 3,418.00 | 3,412.00 | 3,413.00 | 9.6K |
| 11:30 | 3,414.00 | 3,414.00 | 3,414.00 | 3,414.00 | 0.9K |
| 12:30 | 3,414.00 | 3,414.00 | 3,395.00 | 3,404.00 | 57.6K |
| 12:35 | 3,405.00 | 3,406.00 | 3,395.00 | 3,398.00 | 32.7K |
| 12:40 | 3,398.00 | 3,399.00 | 3,390.00 | 3,395.00 | 19.1K |
| 12:45 | 3,396.00 | 3,401.00 | 3,390.00 | 3,401.00 | 17.9K |
| 12:50 | 3,400.00 | 3,407.00 | 3,400.00 | 3,404.00 | 16.3K |
| 12:55 | 3,403.00 | 3,405.00 | 3,399.00 | 3,401.00 | 17.6K |
| 13:00 | 3,402.00 | 3,404.00 | 3,400.00 | 3,403.00 | 16.8K |
| 13:05 | 3,403.00 | 3,403.00 | 3,395.00 | 3,400.00 | 19.8K |
| 13:10 | 3,400.00 | 3,408.00 | 3,400.00 | 3,406.00 | 18.6K |
| 13:15 | 3,404.00 | 3,404.00 | 3,400.00 | 3,402.00 | 19.3K |
| 13:20 | 3,401.00 | 3,401.00 | 3,397.00 | 3,397.00 | 14.7K |
| 13:25 | 3,396.00 | 3,397.00 | 3,389.00 | 3,390.00 | 20.4K |
| 13:30 | 3,390.00 | 3,393.00 | 3,385.00 | 3,393.00 | 16.4K |
| 13:35 | 3,397.00 | 3,401.00 | 3,394.00 | 3,394.00 | 16.4K |
| 13:40 | 3,395.00 | 3,398.00 | 3,390.00 | 3,390.00 | 8.2K |
| 13:45 | 3,390.00 | 3,394.00 | 3,390.00 | 3,392.00 | 5.7K |
| 13:50 | 3,392.00 | 3,398.00 | 3,392.00 | 3,397.00 | 11.9K |
| 13:55 | 3,398.00 | 3,402.00 | 3,394.00 | 3,401.00 | 15.8K |
| 14:00 | 3,399.00 | 3,403.00 | 3,398.00 | 3,401.00 | 13.2K |
| 14:05 | 3,402.00 | 3,402.00 | 3,398.00 | 3,399.00 | 10.1K |
| 14:10 | 3,398.00 | 3,406.00 | 3,398.00 | 3,406.00 | 15.7K |
| 14:15 | 3,405.00 | 3,405.00 | 3,401.00 | 3,401.00 | 6.9K |
| 14:20 | 3,400.00 | 3,403.00 | 3,399.00 | 3,400.00 | 11.9K |
| 14:25 | 3,399.00 | 3,401.00 | 3,396.00 | 3,399.00 | 11.8K |
| 14:30 | 3,398.00 | 3,401.00 | 3,396.00 | 3,398.00 | 9.1K |
| 14:35 | 3,399.00 | 3,402.00 | 3,398.00 | 3,401.00 | 10.4K |
| 14:40 | 3,401.00 | 3,402.00 | 3,400.00 | 3,401.00 | 7.6K |
| 14:45 | 3,401.00 | 3,403.00 | 3,399.00 | 3,399.00 | 12.4K |
| 14:50 | 3,399.00 | 3,405.00 | 3,399.00 | 3,405.00 | 18.6K |
| 14:55 | 3,404.00 | 3,409.00 | 3,404.00 | 3,404.00 | 7.5K |
| 15:00 | 3,404.00 | 3,408.00 | 3,403.00 | 3,404.00 | 14.3K |
| 15:05 | 3,407.00 | 3,408.00 | 3,402.00 | 3,404.00 | 15.4K |
| 15:10 | 3,405.00 | 3,410.00 | 3,405.00 | 3,408.00 | 18.6K |
| 15:15 | 3,409.00 | 3,413.00 | 3,403.00 | 3,406.00 | 32.5K |
| 15:20 | 3,407.00 | 3,409.00 | 3,402.00 | 3,408.00 | 38.8K |
| 15:30 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 309.9K |