4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,911.00 | 3,927.00 | 3,872.00 | 3,885.00 | 147.1K |
| 09:05 | 3,881.00 | 3,889.00 | 3,878.00 | 3,888.00 | 36.8K |
| 09:10 | 3,890.00 | 3,916.00 | 3,890.00 | 3,914.00 | 35.2K |
| 09:15 | 3,913.00 | 3,937.00 | 3,911.00 | 3,926.00 | 107.0K |
| 09:20 | 3,922.00 | 3,926.00 | 3,916.00 | 3,916.00 | 22.3K |
| 09:25 | 3,918.00 | 3,934.00 | 3,915.00 | 3,934.00 | 29.4K |
| 09:30 | 3,933.00 | 3,933.00 | 3,920.00 | 3,922.00 | 23.8K |
| 09:35 | 3,923.00 | 3,938.00 | 3,922.00 | 3,928.00 | 29.4K |
| 09:40 | 3,928.00 | 3,929.00 | 3,924.00 | 3,929.00 | 12.5K |
| 09:45 | 3,930.00 | 3,931.00 | 3,921.00 | 3,927.00 | 37.8K |
| 09:50 | 3,927.00 | 3,934.00 | 3,923.00 | 3,925.00 | 23.1K |
| 09:55 | 3,925.00 | 3,925.00 | 3,910.00 | 3,916.00 | 56.0K |
| 10:00 | 3,917.00 | 3,920.00 | 3,908.00 | 3,912.00 | 18.7K |
| 10:05 | 3,913.00 | 3,913.00 | 3,893.00 | 3,896.00 | 90.3K |
| 10:10 | 3,898.00 | 3,899.00 | 3,880.00 | 3,893.00 | 50.7K |
| 10:15 | 3,893.00 | 3,895.00 | 3,888.00 | 3,893.00 | 27.4K |
| 10:20 | 3,893.00 | 3,905.00 | 3,892.00 | 3,903.00 | 14.1K |
| 10:25 | 3,904.00 | 3,904.00 | 3,892.00 | 3,896.00 | 19.0K |
| 10:30 | 3,896.00 | 3,897.00 | 3,882.00 | 3,883.00 | 23.1K |
| 10:35 | 3,883.00 | 3,895.00 | 3,882.00 | 3,895.00 | 9.8K |
| 10:40 | 3,895.00 | 3,901.00 | 3,888.00 | 3,896.00 | 15.2K |
| 10:45 | 3,895.00 | 3,900.00 | 3,892.00 | 3,895.00 | 9.7K |
| 10:50 | 3,895.00 | 3,907.00 | 3,895.00 | 3,906.00 | 14.2K |
| 10:55 | 3,904.00 | 3,914.00 | 3,904.00 | 3,912.00 | 14.0K |
| 11:00 | 3,912.00 | 3,919.00 | 3,911.00 | 3,919.00 | 11.3K |
| 11:05 | 3,920.00 | 3,920.00 | 3,907.00 | 3,911.00 | 16.3K |
| 11:10 | 3,909.00 | 3,910.00 | 3,896.00 | 3,900.00 | 20.1K |
| 11:15 | 3,901.00 | 3,904.00 | 3,895.00 | 3,901.00 | 17.8K |
| 11:20 | 3,901.00 | 3,909.00 | 3,895.00 | 3,908.00 | 21.0K |
| 11:25 | 3,910.00 | 3,910.00 | 3,902.00 | 3,904.00 | 6.6K |
| 11:30 | 3,902.00 | 3,902.00 | 3,902.00 | 3,902.00 | 1.3K |
| 12:30 | 3,907.00 | 3,911.00 | 3,895.00 | 3,899.00 | 37.1K |
| 12:35 | 3,901.00 | 3,903.00 | 3,891.00 | 3,902.00 | 28.4K |
| 12:40 | 3,903.00 | 3,905.00 | 3,897.00 | 3,897.00 | 10.7K |
| 12:45 | 3,897.00 | 3,897.00 | 3,891.00 | 3,894.00 | 14.1K |
| 12:50 | 3,893.00 | 3,894.00 | 3,885.00 | 3,888.00 | 20.6K |
| 12:55 | 3,888.00 | 3,909.00 | 3,888.00 | 3,905.00 | 23.4K |
| 13:00 | 3,906.00 | 3,908.00 | 3,905.00 | 3,906.00 | 12.4K |
| 13:05 | 3,906.00 | 3,909.00 | 3,903.00 | 3,903.00 | 11.5K |
| 13:10 | 3,904.00 | 3,914.00 | 3,904.00 | 3,914.00 | 23.5K |
| 13:15 | 3,914.00 | 3,915.00 | 3,908.00 | 3,908.00 | 9.5K |
| 13:20 | 3,909.00 | 3,909.00 | 3,906.00 | 3,907.00 | 8.6K |
| 13:25 | 3,908.00 | 3,913.00 | 3,908.00 | 3,912.00 | 10.5K |
| 13:30 | 3,913.00 | 3,918.00 | 3,913.00 | 3,913.00 | 16.9K |
| 13:35 | 3,914.00 | 3,916.00 | 3,911.00 | 3,916.00 | 14.6K |
| 13:40 | 3,916.00 | 3,917.00 | 3,912.00 | 3,912.00 | 7.7K |
| 13:45 | 3,912.00 | 3,912.00 | 3,907.00 | 3,908.00 | 13.6K |
| 13:50 | 3,911.00 | 3,917.00 | 3,911.00 | 3,917.00 | 9.3K |
| 13:55 | 3,918.00 | 3,922.00 | 3,916.00 | 3,917.00 | 17.2K |
| 14:00 | 3,916.00 | 3,916.00 | 3,911.00 | 3,911.00 | 4.7K |
| 14:05 | 3,911.00 | 3,915.00 | 3,911.00 | 3,915.00 | 10.2K |
| 14:10 | 3,916.00 | 3,917.00 | 3,915.00 | 3,916.00 | 4.7K |
| 14:15 | 3,916.00 | 3,930.00 | 3,916.00 | 3,928.00 | 21.4K |
| 14:20 | 3,928.00 | 3,928.00 | 3,922.00 | 3,922.00 | 13.1K |
| 14:25 | 3,923.00 | 3,928.00 | 3,921.00 | 3,928.00 | 13.2K |
| 14:30 | 3,929.00 | 3,930.00 | 3,921.00 | 3,924.00 | 21.3K |
| 14:35 | 3,923.00 | 3,926.00 | 3,923.00 | 3,925.00 | 8.6K |
| 14:40 | 3,925.00 | 3,925.00 | 3,920.00 | 3,922.00 | 16.0K |
| 14:45 | 3,920.00 | 3,921.00 | 3,919.00 | 3,919.00 | 5.0K |
| 14:50 | 3,918.00 | 3,921.00 | 3,918.00 | 3,918.00 | 13.2K |
| 14:55 | 3,917.00 | 3,919.00 | 3,915.00 | 3,919.00 | 11.9K |
| 15:00 | 3,919.00 | 3,919.00 | 3,915.00 | 3,917.00 | 11.3K |
| 15:05 | 3,916.00 | 3,921.00 | 3,911.00 | 3,912.00 | 24.9K |
| 15:10 | 3,909.00 | 3,909.00 | 3,906.00 | 3,908.00 | 22.3K |
| 15:15 | 3,908.00 | 3,915.00 | 3,908.00 | 3,913.00 | 14.4K |
| 15:20 | 3,913.00 | 3,914.00 | 3,907.00 | 3,910.00 | 31.9K |
| 15:30 | 3,913.00 | 3,913.00 | 3,913.00 | 3,913.00 | 236.1K |