4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,734.00 | 3,784.00 | 3,717.00 | 3,725.00 | 316.3K |
| 09:05 | 3,725.00 | 3,741.00 | 3,700.00 | 3,707.00 | 141.2K |
| 09:10 | 3,708.00 | 3,718.00 | 3,695.00 | 3,702.00 | 76.4K |
| 09:15 | 3,702.00 | 3,723.00 | 3,697.00 | 3,705.00 | 53.7K |
| 09:20 | 3,706.00 | 3,715.00 | 3,703.00 | 3,706.00 | 52.6K |
| 09:25 | 3,705.00 | 3,719.00 | 3,699.00 | 3,712.00 | 65.2K |
| 09:30 | 3,711.00 | 3,730.00 | 3,711.00 | 3,721.00 | 48.3K |
| 09:35 | 3,721.00 | 3,757.00 | 3,721.00 | 3,748.00 | 73.6K |
| 09:40 | 3,748.00 | 3,758.00 | 3,741.00 | 3,750.00 | 56.9K |
| 09:45 | 3,750.00 | 3,760.00 | 3,745.00 | 3,745.00 | 89.3K |
| 09:50 | 3,743.00 | 3,752.00 | 3,738.00 | 3,744.00 | 30.5K |
| 09:55 | 3,744.00 | 3,750.00 | 3,735.00 | 3,737.00 | 30.9K |
| 10:00 | 3,737.00 | 3,737.00 | 3,716.00 | 3,721.00 | 69.5K |
| 10:05 | 3,722.00 | 3,731.00 | 3,716.00 | 3,723.00 | 40.3K |
| 10:10 | 3,725.00 | 3,736.00 | 3,709.00 | 3,712.00 | 43.8K |
| 10:15 | 3,711.00 | 3,711.00 | 3,685.00 | 3,686.00 | 110.3K |
| 10:20 | 3,684.00 | 3,691.00 | 3,679.00 | 3,688.00 | 75.2K |
| 10:25 | 3,688.00 | 3,689.00 | 3,679.00 | 3,688.00 | 46.3K |
| 10:30 | 3,687.00 | 3,688.00 | 3,661.00 | 3,664.00 | 64.3K |
| 10:35 | 3,669.00 | 3,702.00 | 3,669.00 | 3,699.00 | 43.3K |
| 10:40 | 3,701.00 | 3,702.00 | 3,691.00 | 3,693.00 | 37.9K |
| 10:45 | 3,694.00 | 3,705.00 | 3,691.00 | 3,702.00 | 27.1K |
| 10:50 | 3,701.00 | 3,709.00 | 3,696.00 | 3,708.00 | 32.3K |
| 10:55 | 3,709.00 | 3,711.00 | 3,695.00 | 3,697.00 | 24.0K |
| 11:00 | 3,697.00 | 3,711.00 | 3,691.00 | 3,691.00 | 23.5K |
| 11:05 | 3,690.00 | 3,695.00 | 3,688.00 | 3,692.00 | 23.9K |
| 11:10 | 3,693.00 | 3,706.00 | 3,693.00 | 3,706.00 | 20.4K |
| 11:15 | 3,706.00 | 3,714.00 | 3,703.00 | 3,704.00 | 32.1K |
| 11:20 | 3,705.00 | 3,718.00 | 3,705.00 | 3,716.00 | 19.2K |
| 11:25 | 3,717.00 | 3,719.00 | 3,711.00 | 3,713.00 | 15.3K |
| 11:30 | 3,717.00 | 3,717.00 | 3,717.00 | 3,717.00 | 3.5K |
| 12:30 | 3,723.00 | 3,730.00 | 3,719.00 | 3,729.00 | 109.6K |
| 12:35 | 3,728.00 | 3,730.00 | 3,722.00 | 3,722.00 | 81.6K |
| 12:40 | 3,724.00 | 3,725.00 | 3,715.00 | 3,720.00 | 44.6K |
| 12:45 | 3,720.00 | 3,723.00 | 3,718.00 | 3,722.00 | 33.6K |
| 12:50 | 3,723.00 | 3,726.00 | 3,720.00 | 3,726.00 | 13.2K |
| 12:55 | 3,725.00 | 3,726.00 | 3,715.00 | 3,722.00 | 43.4K |
| 13:00 | 3,723.00 | 3,723.00 | 3,710.00 | 3,716.00 | 23.8K |
| 13:05 | 3,717.00 | 3,717.00 | 3,712.00 | 3,715.00 | 27.7K |
| 13:10 | 3,714.00 | 3,715.00 | 3,709.00 | 3,715.00 | 24.1K |
| 13:15 | 3,714.00 | 3,714.00 | 3,706.00 | 3,708.00 | 19.2K |
| 13:20 | 3,708.00 | 3,720.00 | 3,708.00 | 3,719.00 | 20.9K |
| 13:25 | 3,718.00 | 3,718.00 | 3,712.00 | 3,717.00 | 20.9K |
| 13:30 | 3,717.00 | 3,719.00 | 3,715.00 | 3,718.00 | 12.4K |
| 13:35 | 3,718.00 | 3,718.00 | 3,711.00 | 3,716.00 | 22.6K |
| 13:40 | 3,716.00 | 3,718.00 | 3,712.00 | 3,716.00 | 24.5K |
| 13:45 | 3,713.00 | 3,715.00 | 3,707.00 | 3,711.00 | 20.8K |
| 13:50 | 3,711.00 | 3,713.00 | 3,707.00 | 3,707.00 | 14.3K |
| 13:55 | 3,708.00 | 3,714.00 | 3,707.00 | 3,714.00 | 16.6K |
| 14:00 | 3,714.00 | 3,720.00 | 3,707.00 | 3,716.00 | 31.2K |
| 14:05 | 3,716.00 | 3,730.00 | 3,716.00 | 3,725.00 | 38.4K |
| 14:10 | 3,723.00 | 3,727.00 | 3,720.00 | 3,723.00 | 24.6K |
| 14:15 | 3,724.00 | 3,726.00 | 3,719.00 | 3,721.00 | 18.3K |
| 14:20 | 3,720.00 | 3,730.00 | 3,720.00 | 3,729.00 | 28.6K |
| 14:25 | 3,738.00 | 3,738.00 | 3,730.00 | 3,730.00 | 38.0K |
| 14:30 | 3,730.00 | 3,736.00 | 3,729.00 | 3,736.00 | 21.8K |
| 14:35 | 3,738.00 | 3,741.00 | 3,733.00 | 3,734.00 | 35.5K |
| 14:40 | 3,736.00 | 3,743.00 | 3,735.00 | 3,739.00 | 27.4K |
| 14:45 | 3,739.00 | 3,745.00 | 3,739.00 | 3,744.00 | 19.3K |
| 14:50 | 3,745.00 | 3,752.00 | 3,745.00 | 3,748.00 | 46.4K |
| 14:55 | 3,749.00 | 3,759.00 | 3,749.00 | 3,758.00 | 28.8K |
| 15:00 | 3,758.00 | 3,758.00 | 3,739.00 | 3,742.00 | 53.2K |
| 15:05 | 3,743.00 | 3,745.00 | 3,740.00 | 3,744.00 | 27.1K |
| 15:10 | 3,743.00 | 3,746.00 | 3,739.00 | 3,742.00 | 32.4K |
| 15:15 | 3,741.00 | 3,748.00 | 3,736.00 | 3,748.00 | 45.5K |
| 15:20 | 3,752.00 | 3,759.00 | 3,748.00 | 3,757.00 | 63.8K |
| 15:30 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 398.9K |