4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,627.00 | 3,652.00 | 3,603.00 | 3,651.00 | 276.4K |
| 09:05 | 3,648.00 | 3,651.00 | 3,638.00 | 3,642.00 | 97.8K |
| 09:10 | 3,644.00 | 3,653.00 | 3,638.00 | 3,640.00 | 68.3K |
| 09:15 | 3,638.00 | 3,651.00 | 3,635.00 | 3,651.00 | 63.3K |
| 09:20 | 3,650.00 | 3,661.00 | 3,648.00 | 3,655.00 | 77.7K |
| 09:25 | 3,655.00 | 3,660.00 | 3,648.00 | 3,660.00 | 80.3K |
| 09:30 | 3,660.00 | 3,686.00 | 3,660.00 | 3,686.00 | 114.5K |
| 09:35 | 3,686.00 | 3,710.00 | 3,686.00 | 3,704.00 | 92.5K |
| 09:40 | 3,704.00 | 3,710.00 | 3,692.00 | 3,695.00 | 50.4K |
| 09:45 | 3,695.00 | 3,708.00 | 3,684.00 | 3,687.00 | 41.6K |
| 09:50 | 3,687.00 | 3,689.00 | 3,666.00 | 3,669.00 | 73.8K |
| 09:55 | 3,668.00 | 3,682.00 | 3,663.00 | 3,665.00 | 111.2K |
| 10:00 | 3,665.00 | 3,680.00 | 3,653.00 | 3,653.00 | 51.9K |
| 10:05 | 3,655.00 | 3,657.00 | 3,645.00 | 3,649.00 | 58.2K |
| 10:10 | 3,653.00 | 3,662.00 | 3,647.00 | 3,662.00 | 34.3K |
| 10:15 | 3,663.00 | 3,672.00 | 3,658.00 | 3,658.00 | 46.5K |
| 10:20 | 3,661.00 | 3,661.00 | 3,655.00 | 3,658.00 | 26.0K |
| 10:25 | 3,656.00 | 3,664.00 | 3,643.00 | 3,647.00 | 53.2K |
| 10:30 | 3,647.00 | 3,647.00 | 3,633.00 | 3,643.00 | 38.8K |
| 10:35 | 3,644.00 | 3,649.00 | 3,638.00 | 3,640.00 | 35.2K |
| 10:40 | 3,640.00 | 3,640.00 | 3,634.00 | 3,640.00 | 38.5K |
| 10:45 | 3,642.00 | 3,644.00 | 3,637.00 | 3,639.00 | 28.3K |
| 10:50 | 3,640.00 | 3,650.00 | 3,640.00 | 3,650.00 | 33.1K |
| 10:55 | 3,650.00 | 3,658.00 | 3,648.00 | 3,655.00 | 26.5K |
| 11:00 | 3,656.00 | 3,660.00 | 3,654.00 | 3,657.00 | 18.5K |
| 11:05 | 3,658.00 | 3,675.00 | 3,656.00 | 3,674.00 | 39.4K |
| 11:10 | 3,673.00 | 3,674.00 | 3,656.00 | 3,659.00 | 36.1K |
| 11:15 | 3,659.00 | 3,663.00 | 3,654.00 | 3,654.00 | 25.7K |
| 11:20 | 3,654.00 | 3,656.00 | 3,645.00 | 3,649.00 | 25.9K |
| 11:25 | 3,649.00 | 3,651.00 | 3,641.00 | 3,643.00 | 26.5K |
| 11:30 | 3,644.00 | 3,644.00 | 3,644.00 | 3,644.00 | 1.0K |
| 12:30 | 3,650.00 | 3,659.00 | 3,646.00 | 3,654.00 | 106.1K |
| 12:35 | 3,655.00 | 3,668.00 | 3,651.00 | 3,652.00 | 35.9K |
| 12:40 | 3,653.00 | 3,653.00 | 3,646.00 | 3,649.00 | 26.0K |
| 12:45 | 3,648.00 | 3,652.00 | 3,648.00 | 3,651.00 | 22.3K |
| 12:50 | 3,652.00 | 3,653.00 | 3,648.00 | 3,650.00 | 17.5K |
| 12:55 | 3,650.00 | 3,651.00 | 3,648.00 | 3,649.00 | 23.5K |
| 13:00 | 3,650.00 | 3,656.00 | 3,649.00 | 3,655.00 | 49.4K |
| 13:05 | 3,658.00 | 3,673.00 | 3,657.00 | 3,662.00 | 67.9K |
| 13:10 | 3,663.00 | 3,665.00 | 3,659.00 | 3,661.00 | 19.2K |
| 13:15 | 3,662.00 | 3,671.00 | 3,661.00 | 3,666.00 | 20.2K |
| 13:20 | 3,665.00 | 3,667.00 | 3,664.00 | 3,665.00 | 17.9K |
| 13:25 | 3,664.00 | 3,665.00 | 3,658.00 | 3,661.00 | 25.6K |
| 13:30 | 3,660.00 | 3,668.00 | 3,660.00 | 3,666.00 | 18.1K |
| 13:35 | 3,668.00 | 3,669.00 | 3,662.00 | 3,662.00 | 20.3K |
| 13:40 | 3,663.00 | 3,665.00 | 3,662.00 | 3,663.00 | 7.4K |
| 13:45 | 3,664.00 | 3,674.00 | 3,663.00 | 3,671.00 | 20.7K |
| 13:50 | 3,672.00 | 3,678.00 | 3,671.00 | 3,674.00 | 22.2K |
| 13:55 | 3,674.00 | 3,682.00 | 3,673.00 | 3,682.00 | 18.4K |
| 14:00 | 3,683.00 | 3,684.00 | 3,677.00 | 3,682.00 | 21.3K |
| 14:05 | 3,682.00 | 3,688.00 | 3,682.00 | 3,688.00 | 21.0K |
| 14:10 | 3,687.00 | 3,689.00 | 3,682.00 | 3,685.00 | 28.6K |
| 14:15 | 3,685.00 | 3,686.00 | 3,683.00 | 3,683.00 | 12.0K |
| 14:20 | 3,685.00 | 3,685.00 | 3,679.00 | 3,679.00 | 18.2K |
| 14:25 | 3,680.00 | 3,684.00 | 3,680.00 | 3,681.00 | 12.1K |
| 14:30 | 3,681.00 | 3,689.00 | 3,679.00 | 3,688.00 | 25.7K |
| 14:35 | 3,688.00 | 3,690.00 | 3,683.00 | 3,686.00 | 25.1K |
| 14:40 | 3,686.00 | 3,687.00 | 3,679.00 | 3,680.00 | 25.5K |
| 14:45 | 3,680.00 | 3,681.00 | 3,676.00 | 3,680.00 | 19.7K |
| 14:50 | 3,680.00 | 3,681.00 | 3,675.00 | 3,679.00 | 29.7K |
| 14:55 | 3,680.00 | 3,683.00 | 3,679.00 | 3,681.00 | 30.5K |
| 15:00 | 3,681.00 | 3,684.00 | 3,680.00 | 3,681.00 | 32.0K |
| 15:05 | 3,682.00 | 3,690.00 | 3,682.00 | 3,686.00 | 42.7K |
| 15:10 | 3,687.00 | 3,691.00 | 3,687.00 | 3,690.00 | 18.1K |
| 15:15 | 3,691.00 | 3,691.00 | 3,679.00 | 3,681.00 | 29.5K |
| 15:20 | 3,682.00 | 3,690.00 | 3,677.00 | 3,689.00 | 43.1K |
| 15:30 | 3,693.00 | 3,693.00 | 3,693.00 | 3,693.00 | 508.3K |