4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,947.00 | 3,947.00 | 3,918.00 | 3,918.00 | 193.3K |
| 09:05 | 3,917.00 | 3,922.00 | 3,896.00 | 3,905.00 | 91.9K |
| 09:10 | 3,896.00 | 3,896.00 | 3,864.00 | 3,888.00 | 113.2K |
| 09:15 | 3,891.00 | 3,905.00 | 3,878.00 | 3,887.00 | 53.5K |
| 09:20 | 3,886.00 | 3,899.00 | 3,882.00 | 3,882.00 | 39.2K |
| 09:25 | 3,878.00 | 3,887.00 | 3,876.00 | 3,882.00 | 43.7K |
| 09:30 | 3,880.00 | 3,880.00 | 3,851.00 | 3,854.00 | 91.5K |
| 09:35 | 3,855.00 | 3,871.00 | 3,841.00 | 3,848.00 | 71.2K |
| 09:40 | 3,846.00 | 3,851.00 | 3,841.00 | 3,845.00 | 30.8K |
| 09:45 | 3,845.00 | 3,846.00 | 3,824.00 | 3,829.00 | 81.5K |
| 09:50 | 3,827.00 | 3,828.00 | 3,810.00 | 3,814.00 | 68.8K |
| 09:55 | 3,813.00 | 3,822.00 | 3,804.00 | 3,804.00 | 63.0K |
| 10:00 | 3,802.00 | 3,810.00 | 3,799.00 | 3,805.00 | 130.9K |
| 10:05 | 3,804.00 | 3,804.00 | 3,766.00 | 3,768.00 | 106.6K |
| 10:10 | 3,769.00 | 3,773.00 | 3,756.00 | 3,767.00 | 84.7K |
| 10:15 | 3,768.00 | 3,774.00 | 3,757.00 | 3,772.00 | 66.3K |
| 10:20 | 3,772.00 | 3,794.00 | 3,772.00 | 3,781.00 | 80.6K |
| 10:25 | 3,781.00 | 3,797.00 | 3,767.00 | 3,794.00 | 73.2K |
| 10:30 | 3,796.00 | 3,813.00 | 3,795.00 | 3,799.00 | 105.9K |
| 10:35 | 3,797.00 | 3,797.00 | 3,776.00 | 3,779.00 | 64.8K |
| 10:40 | 3,776.00 | 3,781.00 | 3,766.00 | 3,767.00 | 56.9K |
| 10:45 | 3,766.00 | 3,769.00 | 3,760.00 | 3,767.00 | 56.5K |
| 10:50 | 3,764.00 | 3,773.00 | 3,756.00 | 3,764.00 | 74.9K |
| 10:55 | 3,764.00 | 3,765.00 | 3,756.00 | 3,758.00 | 58.3K |
| 11:00 | 3,758.00 | 3,768.00 | 3,751.00 | 3,766.00 | 69.6K |
| 11:05 | 3,767.00 | 3,781.00 | 3,762.00 | 3,766.00 | 56.6K |
| 11:10 | 3,765.00 | 3,769.00 | 3,761.00 | 3,763.00 | 40.1K |
| 11:15 | 3,763.00 | 3,770.00 | 3,762.00 | 3,767.00 | 27.5K |
| 11:20 | 3,769.00 | 3,772.00 | 3,759.00 | 3,764.00 | 50.7K |
| 11:25 | 3,764.00 | 3,765.00 | 3,759.00 | 3,763.00 | 32.8K |
| 11:30 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 3.5K |
| 12:30 | 3,772.00 | 3,780.00 | 3,757.00 | 3,759.00 | 121.5K |
| 12:35 | 3,762.00 | 3,768.00 | 3,753.00 | 3,754.00 | 49.5K |
| 12:40 | 3,753.00 | 3,755.00 | 3,751.00 | 3,751.00 | 44.0K |
| 12:45 | 3,753.00 | 3,757.00 | 3,752.00 | 3,755.00 | 50.2K |
| 12:50 | 3,755.00 | 3,755.00 | 3,745.00 | 3,753.00 | 63.4K |
| 12:55 | 3,754.00 | 3,757.00 | 3,746.00 | 3,747.00 | 34.3K |
| 13:00 | 3,747.00 | 3,750.00 | 3,745.00 | 3,747.00 | 32.5K |
| 13:05 | 3,747.00 | 3,750.00 | 3,729.00 | 3,733.00 | 107.2K |
| 13:10 | 3,733.00 | 3,736.00 | 3,720.00 | 3,720.00 | 127.8K |
| 13:15 | 3,722.00 | 3,727.00 | 3,718.00 | 3,720.00 | 44.4K |
| 13:20 | 3,719.00 | 3,726.00 | 3,717.00 | 3,724.00 | 36.1K |
| 13:25 | 3,723.00 | 3,725.00 | 3,717.00 | 3,721.00 | 35.4K |
| 13:30 | 3,721.00 | 3,725.00 | 3,720.00 | 3,721.00 | 30.3K |
| 13:35 | 3,721.00 | 3,724.00 | 3,716.00 | 3,721.00 | 30.4K |
| 13:40 | 3,723.00 | 3,726.00 | 3,719.00 | 3,722.00 | 36.8K |
| 13:45 | 3,721.00 | 3,723.00 | 3,716.00 | 3,721.00 | 43.7K |
| 13:50 | 3,723.00 | 3,733.00 | 3,723.00 | 3,731.00 | 37.4K |
| 13:55 | 3,729.00 | 3,735.00 | 3,727.00 | 3,727.00 | 26.2K |
| 14:00 | 3,728.00 | 3,739.00 | 3,728.00 | 3,737.00 | 36.2K |
| 14:05 | 3,738.00 | 3,747.00 | 3,737.00 | 3,741.00 | 44.0K |
| 14:10 | 3,744.00 | 3,745.00 | 3,737.00 | 3,738.00 | 44.8K |
| 14:15 | 3,737.00 | 3,737.00 | 3,725.00 | 3,729.00 | 35.8K |
| 14:20 | 3,729.00 | 3,735.00 | 3,729.00 | 3,733.00 | 43.0K |
| 14:25 | 3,733.00 | 3,735.00 | 3,728.00 | 3,728.00 | 29.5K |
| 14:30 | 3,729.00 | 3,733.00 | 3,725.00 | 3,731.00 | 41.7K |
| 14:35 | 3,730.00 | 3,736.00 | 3,729.00 | 3,733.00 | 31.1K |
| 14:40 | 3,732.00 | 3,732.00 | 3,726.00 | 3,727.00 | 34.2K |
| 14:45 | 3,727.00 | 3,727.00 | 3,718.00 | 3,723.00 | 52.9K |
| 14:50 | 3,723.00 | 3,732.00 | 3,722.00 | 3,730.00 | 32.1K |
| 14:55 | 3,731.00 | 3,732.00 | 3,722.00 | 3,722.00 | 42.9K |
| 15:00 | 3,724.00 | 3,735.00 | 3,724.00 | 3,732.00 | 50.6K |
| 15:05 | 3,734.00 | 3,735.00 | 3,722.00 | 3,722.00 | 48.6K |
| 15:10 | 3,723.00 | 3,729.00 | 3,721.00 | 3,727.00 | 55.6K |
| 15:15 | 3,728.00 | 3,731.00 | 3,726.00 | 3,727.00 | 44.3K |
| 15:20 | 3,726.00 | 3,743.00 | 3,726.00 | 3,730.00 | 65.4K |
| 15:30 | 3,723.00 | 3,723.00 | 3,723.00 | 3,723.00 | 637.6K |