4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,441.00 | 3,487.00 | 3,441.00 | 3,462.00 | 263.5K |
| 09:05 | 3,466.00 | 3,479.00 | 3,448.00 | 3,478.00 | 57.0K |
| 09:10 | 3,477.00 | 3,486.00 | 3,466.00 | 3,468.00 | 76.7K |
| 09:15 | 3,466.00 | 3,476.00 | 3,458.00 | 3,470.00 | 37.5K |
| 09:20 | 3,470.00 | 3,494.00 | 3,469.00 | 3,493.00 | 46.3K |
| 09:25 | 3,493.00 | 3,495.00 | 3,483.00 | 3,488.00 | 34.8K |
| 09:30 | 3,488.00 | 3,488.00 | 3,462.00 | 3,473.00 | 51.0K |
| 09:35 | 3,472.00 | 3,472.00 | 3,454.00 | 3,457.00 | 41.6K |
| 09:40 | 3,456.00 | 3,469.00 | 3,452.00 | 3,465.00 | 29.7K |
| 09:45 | 3,466.00 | 3,469.00 | 3,462.00 | 3,468.00 | 20.0K |
| 09:50 | 3,467.00 | 3,484.00 | 3,467.00 | 3,480.00 | 46.8K |
| 09:55 | 3,481.00 | 3,484.00 | 3,473.00 | 3,475.00 | 21.9K |
| 10:00 | 3,474.00 | 3,485.00 | 3,473.00 | 3,485.00 | 26.1K |
| 10:05 | 3,483.00 | 3,485.00 | 3,470.00 | 3,473.00 | 24.7K |
| 10:10 | 3,473.00 | 3,485.00 | 3,471.00 | 3,485.00 | 45.4K |
| 10:15 | 3,486.00 | 3,490.00 | 3,480.00 | 3,483.00 | 40.5K |
| 10:20 | 3,484.00 | 3,486.00 | 3,479.00 | 3,486.00 | 16.5K |
| 10:25 | 3,486.00 | 3,490.00 | 3,486.00 | 3,488.00 | 12.7K |
| 10:30 | 3,489.00 | 3,493.00 | 3,483.00 | 3,486.00 | 29.3K |
| 10:35 | 3,482.00 | 3,489.00 | 3,477.00 | 3,489.00 | 14.6K |
| 10:40 | 3,490.00 | 3,490.00 | 3,483.00 | 3,488.00 | 8.8K |
| 10:45 | 3,488.00 | 3,491.00 | 3,485.00 | 3,489.00 | 16.3K |
| 10:50 | 3,489.00 | 3,489.00 | 3,474.00 | 3,483.00 | 24.0K |
| 10:55 | 3,481.00 | 3,489.00 | 3,466.00 | 3,466.00 | 18.9K |
| 11:00 | 3,463.00 | 3,467.00 | 3,459.00 | 3,462.00 | 16.5K |
| 11:05 | 3,461.00 | 3,463.00 | 3,454.00 | 3,456.00 | 35.2K |
| 11:10 | 3,457.00 | 3,462.00 | 3,454.00 | 3,459.00 | 15.7K |
| 11:15 | 3,453.00 | 3,458.00 | 3,449.00 | 3,458.00 | 27.9K |
| 11:20 | 3,459.00 | 3,460.00 | 3,453.00 | 3,458.00 | 14.2K |
| 11:25 | 3,460.00 | 3,462.00 | 3,454.00 | 3,455.00 | 8.7K |
| 11:30 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 3.3K |
| 12:30 | 3,452.00 | 3,464.00 | 3,445.00 | 3,450.00 | 49.4K |
| 12:35 | 3,450.00 | 3,453.00 | 3,438.00 | 3,442.00 | 86.9K |
| 12:40 | 3,442.00 | 3,448.00 | 3,440.00 | 3,446.00 | 17.1K |
| 12:45 | 3,446.00 | 3,446.00 | 3,437.00 | 3,440.00 | 21.8K |
| 12:50 | 3,439.00 | 3,443.00 | 3,438.00 | 3,440.00 | 19.5K |
| 12:55 | 3,439.00 | 3,442.00 | 3,438.00 | 3,439.00 | 22.0K |
| 13:00 | 3,439.00 | 3,449.00 | 3,434.00 | 3,435.00 | 30.8K |
| 13:05 | 3,435.00 | 3,455.00 | 3,434.00 | 3,451.00 | 33.3K |
| 13:10 | 3,452.00 | 3,455.00 | 3,448.00 | 3,452.00 | 19.6K |
| 13:15 | 3,451.00 | 3,468.00 | 3,451.00 | 3,468.00 | 20.6K |
| 13:20 | 3,468.00 | 3,468.00 | 3,460.00 | 3,461.00 | 17.1K |
| 13:25 | 3,462.00 | 3,463.00 | 3,460.00 | 3,462.00 | 14.4K |
| 13:30 | 3,461.00 | 3,463.00 | 3,456.00 | 3,462.00 | 16.1K |
| 13:35 | 3,463.00 | 3,466.00 | 3,462.00 | 3,465.00 | 17.6K |
| 13:40 | 3,466.00 | 3,470.00 | 3,466.00 | 3,466.00 | 17.9K |
| 13:45 | 3,467.00 | 3,472.00 | 3,467.00 | 3,467.00 | 23.2K |
| 13:50 | 3,467.00 | 3,469.00 | 3,464.00 | 3,469.00 | 16.1K |
| 13:55 | 3,469.00 | 3,472.00 | 3,466.00 | 3,467.00 | 15.9K |
| 14:00 | 3,468.00 | 3,468.00 | 3,462.00 | 3,463.00 | 17.0K |
| 14:05 | 3,463.00 | 3,466.00 | 3,459.00 | 3,462.00 | 19.1K |
| 14:10 | 3,462.00 | 3,462.00 | 3,458.00 | 3,459.00 | 15.6K |
| 14:15 | 3,461.00 | 3,466.00 | 3,458.00 | 3,465.00 | 33.8K |
| 14:20 | 3,461.00 | 3,461.00 | 3,456.00 | 3,456.00 | 11.3K |
| 14:25 | 3,456.00 | 3,457.00 | 3,451.00 | 3,451.00 | 14.5K |
| 14:30 | 3,451.00 | 3,457.00 | 3,451.00 | 3,452.00 | 17.1K |
| 14:35 | 3,452.00 | 3,455.00 | 3,452.00 | 3,454.00 | 6.8K |
| 14:40 | 3,452.00 | 3,457.00 | 3,452.00 | 3,456.00 | 18.3K |
| 14:45 | 3,457.00 | 3,462.00 | 3,457.00 | 3,462.00 | 12.9K |
| 14:50 | 3,462.00 | 3,467.00 | 3,453.00 | 3,454.00 | 19.3K |
| 14:55 | 3,455.00 | 3,456.00 | 3,452.00 | 3,453.00 | 17.1K |
| 15:00 | 3,452.00 | 3,453.00 | 3,446.00 | 3,446.00 | 22.1K |
| 15:05 | 3,446.00 | 3,446.00 | 3,440.00 | 3,446.00 | 20.4K |
| 15:10 | 3,447.00 | 3,448.00 | 3,442.00 | 3,444.00 | 29.6K |
| 15:15 | 3,445.00 | 3,448.00 | 3,441.00 | 3,441.00 | 22.0K |
| 15:20 | 3,441.00 | 3,445.00 | 3,440.00 | 3,440.00 | 35.9K |
| 15:30 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 383.0K |