4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,302.00 | 3,337.00 | 3,302.00 | 3,325.00 | 103.6K |
| 09:05 | 3,324.00 | 3,330.00 | 3,319.00 | 3,324.00 | 30.1K |
| 09:10 | 3,322.00 | 3,343.00 | 3,321.00 | 3,340.00 | 23.2K |
| 09:15 | 3,342.00 | 3,348.00 | 3,335.00 | 3,340.00 | 34.8K |
| 09:20 | 3,340.00 | 3,345.00 | 3,336.00 | 3,338.00 | 18.2K |
| 09:25 | 3,335.00 | 3,347.00 | 3,335.00 | 3,346.00 | 23.4K |
| 09:30 | 3,346.00 | 3,357.00 | 3,345.00 | 3,352.00 | 35.4K |
| 09:35 | 3,350.00 | 3,351.00 | 3,346.00 | 3,349.00 | 7.9K |
| 09:40 | 3,350.00 | 3,362.00 | 3,347.00 | 3,358.00 | 57.9K |
| 09:45 | 3,361.00 | 3,368.00 | 3,353.00 | 3,368.00 | 52.7K |
| 09:50 | 3,369.00 | 3,370.00 | 3,365.00 | 3,370.00 | 14.3K |
| 09:55 | 3,368.00 | 3,374.00 | 3,364.00 | 3,371.00 | 26.2K |
| 10:00 | 3,371.00 | 3,381.00 | 3,371.00 | 3,380.00 | 32.7K |
| 10:05 | 3,380.00 | 3,394.00 | 3,380.00 | 3,394.00 | 54.3K |
| 10:10 | 3,393.00 | 3,403.00 | 3,393.00 | 3,397.00 | 35.4K |
| 10:15 | 3,397.00 | 3,404.00 | 3,397.00 | 3,401.00 | 20.5K |
| 10:20 | 3,401.00 | 3,403.00 | 3,399.00 | 3,399.00 | 14.7K |
| 10:25 | 3,399.00 | 3,403.00 | 3,399.00 | 3,401.00 | 10.0K |
| 10:30 | 3,401.00 | 3,404.00 | 3,399.00 | 3,401.00 | 11.2K |
| 10:35 | 3,401.00 | 3,407.00 | 3,396.00 | 3,406.00 | 28.4K |
| 10:40 | 3,405.00 | 3,419.00 | 3,404.00 | 3,410.00 | 22.5K |
| 10:45 | 3,411.00 | 3,428.00 | 3,411.00 | 3,427.00 | 33.0K |
| 10:50 | 3,428.00 | 3,432.00 | 3,423.00 | 3,426.00 | 18.7K |
| 10:55 | 3,427.00 | 3,428.00 | 3,405.00 | 3,408.00 | 19.2K |
| 11:00 | 3,405.00 | 3,413.00 | 3,404.00 | 3,413.00 | 16.2K |
| 11:05 | 3,415.00 | 3,434.00 | 3,412.00 | 3,428.00 | 34.2K |
| 11:10 | 3,428.00 | 3,430.00 | 3,418.00 | 3,421.00 | 19.5K |
| 11:15 | 3,425.00 | 3,427.00 | 3,419.00 | 3,425.00 | 17.9K |
| 11:20 | 3,424.00 | 3,427.00 | 3,419.00 | 3,421.00 | 18.7K |
| 11:25 | 3,420.00 | 3,423.00 | 3,414.00 | 3,419.00 | 28.2K |
| 11:30 | 3,418.00 | 3,418.00 | 3,418.00 | 3,418.00 | 0.3K |
| 12:30 | 3,414.00 | 3,427.00 | 3,413.00 | 3,423.00 | 28.2K |
| 12:35 | 3,424.00 | 3,440.00 | 3,422.00 | 3,437.00 | 53.5K |
| 12:40 | 3,438.00 | 3,442.00 | 3,436.00 | 3,441.00 | 35.5K |
| 12:45 | 3,442.00 | 3,445.00 | 3,440.00 | 3,445.00 | 19.3K |
| 12:50 | 3,444.00 | 3,447.00 | 3,443.00 | 3,447.00 | 15.3K |
| 12:55 | 3,447.00 | 3,449.00 | 3,442.00 | 3,442.00 | 21.0K |
| 13:00 | 3,443.00 | 3,443.00 | 3,431.00 | 3,434.00 | 16.4K |
| 13:05 | 3,433.00 | 3,436.00 | 3,433.00 | 3,435.00 | 15.3K |
| 13:10 | 3,435.00 | 3,437.00 | 3,432.00 | 3,432.00 | 9.6K |
| 13:15 | 3,432.00 | 3,433.00 | 3,430.00 | 3,431.00 | 7.5K |
| 13:20 | 3,430.00 | 3,433.00 | 3,424.00 | 3,431.00 | 16.5K |
| 13:25 | 3,431.00 | 3,432.00 | 3,428.00 | 3,432.00 | 13.9K |
| 13:30 | 3,432.00 | 3,434.00 | 3,430.00 | 3,430.00 | 13.4K |
| 13:35 | 3,430.00 | 3,437.00 | 3,430.00 | 3,436.00 | 11.3K |
| 13:40 | 3,437.00 | 3,439.00 | 3,434.00 | 3,439.00 | 15.7K |
| 13:45 | 3,439.00 | 3,440.00 | 3,434.00 | 3,436.00 | 16.3K |
| 13:50 | 3,437.00 | 3,437.00 | 3,431.00 | 3,434.00 | 9.6K |
| 13:55 | 3,433.00 | 3,433.00 | 3,429.00 | 3,431.00 | 14.6K |
| 14:00 | 3,431.00 | 3,431.00 | 3,429.00 | 3,431.00 | 8.3K |
| 14:05 | 3,431.00 | 3,433.00 | 3,428.00 | 3,432.00 | 16.5K |
| 14:10 | 3,432.00 | 3,434.00 | 3,432.00 | 3,433.00 | 10.2K |
| 14:15 | 3,433.00 | 3,433.00 | 3,427.00 | 3,432.00 | 13.3K |
| 14:20 | 3,432.00 | 3,433.00 | 3,431.00 | 3,432.00 | 6.1K |
| 14:25 | 3,431.00 | 3,432.00 | 3,429.00 | 3,430.00 | 18.3K |
| 14:30 | 3,429.00 | 3,434.00 | 3,428.00 | 3,433.00 | 13.3K |
| 14:35 | 3,433.00 | 3,437.00 | 3,433.00 | 3,435.00 | 9.3K |
| 14:40 | 3,436.00 | 3,437.00 | 3,431.00 | 3,437.00 | 19.2K |
| 14:45 | 3,437.00 | 3,440.00 | 3,436.00 | 3,438.00 | 17.9K |
| 14:50 | 3,439.00 | 3,458.00 | 3,439.00 | 3,457.00 | 33.4K |
| 14:55 | 3,455.00 | 3,456.00 | 3,452.00 | 3,454.00 | 14.2K |
| 15:00 | 3,454.00 | 3,456.00 | 3,453.00 | 3,455.00 | 13.7K |
| 15:05 | 3,456.00 | 3,458.00 | 3,454.00 | 3,457.00 | 20.3K |
| 15:10 | 3,457.00 | 3,474.00 | 3,457.00 | 3,471.00 | 35.8K |
| 15:15 | 3,471.00 | 3,480.00 | 3,469.00 | 3,478.00 | 26.8K |
| 15:20 | 3,479.00 | 3,508.00 | 3,477.00 | 3,508.00 | 97.6K |
| 15:30 | 3,481.00 | 3,481.00 | 3,481.00 | 3,481.00 | 289.6K |