4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,515.00 | 3,518.00 | 3,482.00 | 3,484.00 | 134.5K |
| 09:05 | 3,484.00 | 3,496.00 | 3,481.00 | 3,495.00 | 23.9K |
| 09:10 | 3,495.00 | 3,503.00 | 3,492.00 | 3,502.00 | 16.1K |
| 09:15 | 3,502.00 | 3,502.00 | 3,483.00 | 3,483.00 | 33.5K |
| 09:20 | 3,483.00 | 3,489.00 | 3,482.00 | 3,488.00 | 11.6K |
| 09:25 | 3,488.00 | 3,500.00 | 3,486.00 | 3,497.00 | 15.7K |
| 09:30 | 3,496.00 | 3,497.00 | 3,490.00 | 3,490.00 | 9.8K |
| 09:35 | 3,488.00 | 3,496.00 | 3,488.00 | 3,496.00 | 7.7K |
| 09:40 | 3,498.00 | 3,499.00 | 3,488.00 | 3,490.00 | 12.7K |
| 09:45 | 3,488.00 | 3,493.00 | 3,486.00 | 3,489.00 | 8.1K |
| 09:50 | 3,488.00 | 3,501.00 | 3,488.00 | 3,500.00 | 16.4K |
| 09:55 | 3,501.00 | 3,502.00 | 3,495.00 | 3,499.00 | 8.2K |
| 10:00 | 3,499.00 | 3,515.00 | 3,499.00 | 3,506.00 | 41.0K |
| 10:05 | 3,504.00 | 3,519.00 | 3,504.00 | 3,518.00 | 10.9K |
| 10:10 | 3,519.00 | 3,523.00 | 3,517.00 | 3,520.00 | 18.9K |
| 10:15 | 3,518.00 | 3,529.00 | 3,518.00 | 3,529.00 | 13.5K |
| 10:20 | 3,527.00 | 3,535.00 | 3,527.00 | 3,533.00 | 33.8K |
| 10:25 | 3,534.00 | 3,537.00 | 3,527.00 | 3,530.00 | 13.7K |
| 10:30 | 3,531.00 | 3,535.00 | 3,527.00 | 3,529.00 | 22.3K |
| 10:35 | 3,529.00 | 3,529.00 | 3,523.00 | 3,527.00 | 10.4K |
| 10:40 | 3,528.00 | 3,529.00 | 3,522.00 | 3,522.00 | 12.0K |
| 10:45 | 3,524.00 | 3,524.00 | 3,517.00 | 3,522.00 | 14.9K |
| 10:50 | 3,521.00 | 3,522.00 | 3,513.00 | 3,515.00 | 9.9K |
| 10:55 | 3,515.00 | 3,519.00 | 3,509.00 | 3,509.00 | 17.9K |
| 11:00 | 3,507.00 | 3,513.00 | 3,502.00 | 3,502.00 | 16.9K |
| 11:05 | 3,501.00 | 3,503.00 | 3,500.00 | 3,501.00 | 19.7K |
| 11:10 | 3,501.00 | 3,505.00 | 3,501.00 | 3,501.00 | 9.2K |
| 11:15 | 3,502.00 | 3,507.00 | 3,502.00 | 3,504.00 | 7.5K |
| 11:20 | 3,503.00 | 3,507.00 | 3,503.00 | 3,505.00 | 5.0K |
| 11:25 | 3,505.00 | 3,506.00 | 3,501.00 | 3,503.00 | 8.6K |
| 11:30 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 2.5K |
| 12:30 | 3,505.00 | 3,506.00 | 3,501.00 | 3,503.00 | 32.8K |
| 12:35 | 3,503.00 | 3,515.00 | 3,502.00 | 3,512.00 | 24.7K |
| 12:40 | 3,511.00 | 3,519.00 | 3,510.00 | 3,519.00 | 12.6K |
| 12:45 | 3,519.00 | 3,524.00 | 3,515.00 | 3,516.00 | 15.7K |
| 12:50 | 3,515.00 | 3,519.00 | 3,511.00 | 3,517.00 | 9.8K |
| 12:55 | 3,517.00 | 3,522.00 | 3,517.00 | 3,517.00 | 10.1K |
| 13:00 | 3,516.00 | 3,518.00 | 3,513.00 | 3,516.00 | 8.6K |
| 13:05 | 3,516.00 | 3,517.00 | 3,514.00 | 3,515.00 | 8.1K |
| 13:10 | 3,515.00 | 3,515.00 | 3,512.00 | 3,512.00 | 6.1K |
| 13:15 | 3,513.00 | 3,514.00 | 3,512.00 | 3,513.00 | 4.0K |
| 13:20 | 3,513.00 | 3,521.00 | 3,511.00 | 3,519.00 | 16.3K |
| 13:25 | 3,519.00 | 3,520.00 | 3,514.00 | 3,514.00 | 11.2K |
| 13:30 | 3,515.00 | 3,515.00 | 3,511.00 | 3,512.00 | 5.3K |
| 13:35 | 3,513.00 | 3,517.00 | 3,512.00 | 3,512.00 | 7.1K |
| 13:40 | 3,513.00 | 3,516.00 | 3,513.00 | 3,514.00 | 5.9K |
| 13:45 | 3,513.00 | 3,515.00 | 3,511.00 | 3,513.00 | 13.6K |
| 13:50 | 3,514.00 | 3,518.00 | 3,514.00 | 3,518.00 | 6.1K |
| 13:55 | 3,517.00 | 3,519.00 | 3,517.00 | 3,517.00 | 6.2K |
| 14:00 | 3,516.00 | 3,517.00 | 3,511.00 | 3,513.00 | 15.1K |
| 14:05 | 3,513.00 | 3,516.00 | 3,512.00 | 3,516.00 | 9.6K |
| 14:10 | 3,516.00 | 3,516.00 | 3,511.00 | 3,513.00 | 8.1K |
| 14:15 | 3,514.00 | 3,515.00 | 3,513.00 | 3,513.00 | 6.6K |
| 14:20 | 3,514.00 | 3,515.00 | 3,511.00 | 3,515.00 | 9.7K |
| 14:25 | 3,514.00 | 3,514.00 | 3,500.00 | 3,501.00 | 37.0K |
| 14:30 | 3,501.00 | 3,505.00 | 3,500.00 | 3,501.00 | 17.6K |
| 14:35 | 3,500.00 | 3,506.00 | 3,499.00 | 3,506.00 | 13.3K |
| 14:40 | 3,506.00 | 3,512.00 | 3,506.00 | 3,509.00 | 8.8K |
| 14:45 | 3,509.00 | 3,511.00 | 3,507.00 | 3,509.00 | 8.9K |
| 14:50 | 3,509.00 | 3,512.00 | 3,508.00 | 3,508.00 | 10.1K |
| 14:55 | 3,508.00 | 3,510.00 | 3,503.00 | 3,503.00 | 13.0K |
| 15:00 | 3,502.00 | 3,508.00 | 3,502.00 | 3,508.00 | 13.4K |
| 15:05 | 3,508.00 | 3,510.00 | 3,501.00 | 3,502.00 | 26.3K |
| 15:10 | 3,504.00 | 3,505.00 | 3,500.00 | 3,502.00 | 11.5K |
| 15:15 | 3,502.00 | 3,503.00 | 3,500.00 | 3,501.00 | 15.2K |
| 15:20 | 3,502.00 | 3,502.00 | 3,493.00 | 3,497.00 | 24.1K |
| 15:30 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 233.1K |