4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,671.00 | 3,716.00 | 3,671.00 | 3,711.00 | 233.6K |
| 09:05 | 3,710.00 | 3,718.00 | 3,695.00 | 3,705.00 | 31.6K |
| 09:10 | 3,708.00 | 3,739.00 | 3,707.00 | 3,736.00 | 48.3K |
| 09:15 | 3,736.00 | 3,745.00 | 3,728.00 | 3,735.00 | 40.9K |
| 09:20 | 3,736.00 | 3,746.00 | 3,725.00 | 3,739.00 | 38.4K |
| 09:25 | 3,737.00 | 3,745.00 | 3,730.00 | 3,742.00 | 15.7K |
| 09:30 | 3,740.00 | 3,749.00 | 3,735.00 | 3,745.00 | 29.5K |
| 09:35 | 3,745.00 | 3,758.00 | 3,734.00 | 3,742.00 | 85.3K |
| 09:40 | 3,741.00 | 3,747.00 | 3,739.00 | 3,742.00 | 18.3K |
| 09:45 | 3,742.00 | 3,749.00 | 3,732.00 | 3,732.00 | 22.8K |
| 09:50 | 3,725.00 | 3,730.00 | 3,705.00 | 3,714.00 | 55.3K |
| 09:55 | 3,712.00 | 3,714.00 | 3,703.00 | 3,704.00 | 19.2K |
| 10:00 | 3,707.00 | 3,723.00 | 3,707.00 | 3,719.00 | 31.3K |
| 10:05 | 3,720.00 | 3,720.00 | 3,699.00 | 3,699.00 | 45.4K |
| 10:10 | 3,701.00 | 3,705.00 | 3,692.00 | 3,700.00 | 22.4K |
| 10:15 | 3,701.00 | 3,708.00 | 3,701.00 | 3,705.00 | 14.6K |
| 10:20 | 3,707.00 | 3,708.00 | 3,694.00 | 3,704.00 | 14.8K |
| 10:25 | 3,704.00 | 3,706.00 | 3,698.00 | 3,702.00 | 16.7K |
| 10:30 | 3,701.00 | 3,701.00 | 3,687.00 | 3,687.00 | 23.8K |
| 10:35 | 3,687.00 | 3,690.00 | 3,681.00 | 3,683.00 | 30.0K |
| 10:40 | 3,684.00 | 3,688.00 | 3,681.00 | 3,682.00 | 18.6K |
| 10:45 | 3,683.00 | 3,683.00 | 3,671.00 | 3,673.00 | 14.9K |
| 10:50 | 3,675.00 | 3,685.00 | 3,675.00 | 3,679.00 | 17.5K |
| 10:55 | 3,680.00 | 3,688.00 | 3,675.00 | 3,682.00 | 14.4K |
| 11:00 | 3,682.00 | 3,684.00 | 3,675.00 | 3,675.00 | 15.2K |
| 11:05 | 3,676.00 | 3,684.00 | 3,676.00 | 3,683.00 | 13.7K |
| 11:10 | 3,683.00 | 3,685.00 | 3,678.00 | 3,679.00 | 10.9K |
| 11:15 | 3,678.00 | 3,686.00 | 3,676.00 | 3,682.00 | 18.0K |
| 11:20 | 3,683.00 | 3,683.00 | 3,676.00 | 3,679.00 | 7.5K |
| 11:25 | 3,681.00 | 3,685.00 | 3,679.00 | 3,680.00 | 7.9K |
| 11:30 | 3,681.00 | 3,681.00 | 3,681.00 | 3,681.00 | 0.3K |
| 12:30 | 3,695.00 | 3,710.00 | 3,690.00 | 3,700.00 | 97.3K |
| 12:35 | 3,698.00 | 3,698.00 | 3,687.00 | 3,689.00 | 25.7K |
| 12:40 | 3,688.00 | 3,695.00 | 3,686.00 | 3,693.00 | 16.5K |
| 12:45 | 3,695.00 | 3,704.00 | 3,692.00 | 3,698.00 | 30.8K |
| 12:50 | 3,698.00 | 3,713.00 | 3,695.00 | 3,711.00 | 35.0K |
| 12:55 | 3,709.00 | 3,710.00 | 3,705.00 | 3,706.00 | 17.1K |
| 13:00 | 3,709.00 | 3,717.00 | 3,709.00 | 3,709.00 | 37.6K |
| 13:05 | 3,711.00 | 3,711.00 | 3,707.00 | 3,709.00 | 25.6K |
| 13:10 | 3,708.00 | 3,717.00 | 3,707.00 | 3,717.00 | 28.5K |
| 13:15 | 3,717.00 | 3,719.00 | 3,714.00 | 3,719.00 | 24.3K |
| 13:20 | 3,718.00 | 3,723.00 | 3,715.00 | 3,720.00 | 31.0K |
| 13:25 | 3,720.00 | 3,721.00 | 3,717.00 | 3,718.00 | 18.9K |
| 13:30 | 3,716.00 | 3,725.00 | 3,713.00 | 3,724.00 | 27.9K |
| 13:35 | 3,725.00 | 3,732.00 | 3,725.00 | 3,725.00 | 55.4K |
| 13:40 | 3,724.00 | 3,725.00 | 3,723.00 | 3,724.00 | 17.6K |
| 13:45 | 3,725.00 | 3,729.00 | 3,709.00 | 3,709.00 | 77.2K |
| 13:50 | 3,707.00 | 3,711.00 | 3,703.00 | 3,710.00 | 30.1K |
| 13:55 | 3,710.00 | 3,727.00 | 3,709.00 | 3,726.00 | 23.5K |
| 14:00 | 3,726.00 | 3,731.00 | 3,725.00 | 3,731.00 | 20.0K |
| 14:05 | 3,731.00 | 3,731.00 | 3,720.00 | 3,722.00 | 17.9K |
| 14:10 | 3,722.00 | 3,729.00 | 3,721.00 | 3,728.00 | 13.9K |
| 14:15 | 3,729.00 | 3,744.00 | 3,729.00 | 3,743.00 | 26.3K |
| 14:20 | 3,742.00 | 3,746.00 | 3,732.00 | 3,744.00 | 29.4K |
| 14:25 | 3,745.00 | 3,746.00 | 3,727.00 | 3,728.00 | 26.7K |
| 14:30 | 3,724.00 | 3,726.00 | 3,714.00 | 3,725.00 | 55.4K |
| 14:35 | 3,726.00 | 3,733.00 | 3,724.00 | 3,733.00 | 14.7K |
| 14:40 | 3,734.00 | 3,743.00 | 3,734.00 | 3,737.00 | 20.9K |
| 14:45 | 3,736.00 | 3,741.00 | 3,736.00 | 3,738.00 | 11.4K |
| 14:50 | 3,737.00 | 3,741.00 | 3,736.00 | 3,741.00 | 13.6K |
| 14:55 | 3,740.00 | 3,740.00 | 3,735.00 | 3,735.00 | 17.1K |
| 15:00 | 3,736.00 | 3,738.00 | 3,731.00 | 3,735.00 | 29.2K |
| 15:05 | 3,735.00 | 3,736.00 | 3,721.00 | 3,722.00 | 25.8K |
| 15:10 | 3,723.00 | 3,726.00 | 3,717.00 | 3,717.00 | 34.4K |
| 15:15 | 3,717.00 | 3,732.00 | 3,715.00 | 3,731.00 | 37.9K |
| 15:20 | 3,729.00 | 3,736.00 | 3,721.00 | 3,734.00 | 79.1K |
| 15:30 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 396.5K |