4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,890.00 | 3,933.00 | 3,889.00 | 3,931.00 | 112.3K |
| 09:05 | 3,930.00 | 3,936.00 | 3,924.00 | 3,925.00 | 37.2K |
| 09:10 | 3,927.00 | 3,932.00 | 3,907.00 | 3,907.00 | 21.4K |
| 09:15 | 3,906.00 | 3,913.00 | 3,901.00 | 3,901.00 | 14.8K |
| 09:20 | 3,899.00 | 3,902.00 | 3,891.00 | 3,896.00 | 39.6K |
| 09:25 | 3,897.00 | 3,899.00 | 3,876.00 | 3,876.00 | 31.3K |
| 09:30 | 3,878.00 | 3,887.00 | 3,875.00 | 3,884.00 | 33.7K |
| 09:35 | 3,883.00 | 3,888.00 | 3,880.00 | 3,885.00 | 16.0K |
| 09:40 | 3,883.00 | 3,892.00 | 3,883.00 | 3,891.00 | 12.0K |
| 09:45 | 3,892.00 | 3,893.00 | 3,881.00 | 3,889.00 | 16.5K |
| 09:50 | 3,888.00 | 3,895.00 | 3,886.00 | 3,895.00 | 7.2K |
| 09:55 | 3,895.00 | 3,895.00 | 3,886.00 | 3,887.00 | 11.1K |
| 10:00 | 3,889.00 | 3,889.00 | 3,881.00 | 3,883.00 | 13.6K |
| 10:05 | 3,881.00 | 3,881.00 | 3,872.00 | 3,872.00 | 20.9K |
| 10:10 | 3,872.00 | 3,873.00 | 3,853.00 | 3,857.00 | 77.5K |
| 10:15 | 3,855.00 | 3,868.00 | 3,847.00 | 3,868.00 | 49.0K |
| 10:20 | 3,871.00 | 3,873.00 | 3,863.00 | 3,868.00 | 11.9K |
| 10:25 | 3,870.00 | 3,872.00 | 3,866.00 | 3,871.00 | 13.8K |
| 10:30 | 3,871.00 | 3,874.00 | 3,868.00 | 3,873.00 | 11.9K |
| 10:35 | 3,873.00 | 3,876.00 | 3,871.00 | 3,872.00 | 9.4K |
| 10:40 | 3,874.00 | 3,876.00 | 3,871.00 | 3,874.00 | 12.3K |
| 10:45 | 3,873.00 | 3,875.00 | 3,872.00 | 3,875.00 | 9.4K |
| 10:50 | 3,875.00 | 3,877.00 | 3,869.00 | 3,871.00 | 11.1K |
| 10:55 | 3,870.00 | 3,879.00 | 3,867.00 | 3,874.00 | 16.3K |
| 11:00 | 3,873.00 | 3,875.00 | 3,868.00 | 3,870.00 | 16.9K |
| 11:05 | 3,867.00 | 3,871.00 | 3,867.00 | 3,868.00 | 7.6K |
| 11:10 | 3,869.00 | 3,870.00 | 3,863.00 | 3,866.00 | 21.7K |
| 11:15 | 3,866.00 | 3,867.00 | 3,853.00 | 3,853.00 | 31.5K |
| 11:20 | 3,853.00 | 3,856.00 | 3,852.00 | 3,852.00 | 14.6K |
| 11:25 | 3,853.00 | 3,857.00 | 3,850.00 | 3,857.00 | 21.2K |
| 11:30 | 3,856.00 | 3,856.00 | 3,856.00 | 3,856.00 | 1.1K |
| 12:30 | 3,859.00 | 3,862.00 | 3,853.00 | 3,859.00 | 40.4K |
| 12:35 | 3,858.00 | 3,860.00 | 3,850.00 | 3,850.00 | 25.7K |
| 12:40 | 3,848.00 | 3,852.00 | 3,843.00 | 3,852.00 | 32.0K |
| 12:45 | 3,852.00 | 3,852.00 | 3,838.00 | 3,843.00 | 27.6K |
| 12:50 | 3,843.00 | 3,850.00 | 3,843.00 | 3,847.00 | 15.3K |
| 12:55 | 3,850.00 | 3,854.00 | 3,849.00 | 3,850.00 | 17.7K |
| 13:00 | 3,849.00 | 3,849.00 | 3,845.00 | 3,848.00 | 34.8K |
| 13:05 | 3,848.00 | 3,858.00 | 3,848.00 | 3,858.00 | 12.5K |
| 13:10 | 3,858.00 | 3,858.00 | 3,847.00 | 3,847.00 | 11.6K |
| 13:15 | 3,847.00 | 3,853.00 | 3,847.00 | 3,852.00 | 17.6K |
| 13:20 | 3,853.00 | 3,857.00 | 3,853.00 | 3,856.00 | 11.2K |
| 13:25 | 3,858.00 | 3,864.00 | 3,856.00 | 3,862.00 | 16.8K |
| 13:30 | 3,861.00 | 3,863.00 | 3,859.00 | 3,860.00 | 7.7K |
| 13:35 | 3,861.00 | 3,871.00 | 3,861.00 | 3,871.00 | 17.2K |
| 13:40 | 3,870.00 | 3,870.00 | 3,865.00 | 3,865.00 | 6.5K |
| 13:45 | 3,865.00 | 3,869.00 | 3,864.00 | 3,864.00 | 10.7K |
| 13:50 | 3,866.00 | 3,867.00 | 3,864.00 | 3,865.00 | 6.6K |
| 13:55 | 3,864.00 | 3,866.00 | 3,864.00 | 3,864.00 | 7.7K |
| 14:00 | 3,865.00 | 3,865.00 | 3,855.00 | 3,857.00 | 13.1K |
| 14:05 | 3,858.00 | 3,861.00 | 3,858.00 | 3,860.00 | 10.6K |
| 14:10 | 3,858.00 | 3,860.00 | 3,857.00 | 3,858.00 | 8.2K |
| 14:15 | 3,857.00 | 3,861.00 | 3,853.00 | 3,861.00 | 12.9K |
| 14:20 | 3,861.00 | 3,866.00 | 3,861.00 | 3,865.00 | 12.2K |
| 14:25 | 3,864.00 | 3,864.00 | 3,861.00 | 3,863.00 | 6.1K |
| 14:30 | 3,863.00 | 3,865.00 | 3,862.00 | 3,864.00 | 5.7K |
| 14:35 | 3,864.00 | 3,865.00 | 3,857.00 | 3,862.00 | 16.0K |
| 14:40 | 3,862.00 | 3,863.00 | 3,858.00 | 3,861.00 | 15.9K |
| 14:45 | 3,860.00 | 3,860.00 | 3,857.00 | 3,858.00 | 11.1K |
| 14:50 | 3,860.00 | 3,861.00 | 3,857.00 | 3,860.00 | 10.5K |
| 14:55 | 3,861.00 | 3,872.00 | 3,860.00 | 3,872.00 | 10.7K |
| 15:00 | 3,870.00 | 3,870.00 | 3,863.00 | 3,868.00 | 20.0K |
| 15:05 | 3,869.00 | 3,872.00 | 3,867.00 | 3,872.00 | 9.7K |
| 15:10 | 3,873.00 | 3,885.00 | 3,870.00 | 3,883.00 | 21.0K |
| 15:15 | 3,881.00 | 3,887.00 | 3,878.00 | 3,882.00 | 15.8K |
| 15:20 | 3,883.00 | 3,885.00 | 3,880.00 | 3,883.00 | 20.9K |
| 15:30 | 3,882.00 | 3,882.00 | 3,882.00 | 3,882.00 | 345.5K |