4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,575.00 | 3,608.00 | 3,568.00 | 3,591.00 | 247.3K |
| 09:05 | 3,594.00 | 3,596.00 | 3,581.00 | 3,584.00 | 50.7K |
| 09:10 | 3,586.00 | 3,598.00 | 3,586.00 | 3,593.00 | 39.5K |
| 09:15 | 3,593.00 | 3,597.00 | 3,583.00 | 3,583.00 | 34.4K |
| 09:20 | 3,585.00 | 3,593.00 | 3,581.00 | 3,591.00 | 36.7K |
| 09:25 | 3,592.00 | 3,594.00 | 3,565.00 | 3,566.00 | 143.2K |
| 09:30 | 3,565.00 | 3,565.00 | 3,550.00 | 3,554.00 | 36.2K |
| 09:35 | 3,554.00 | 3,561.00 | 3,545.00 | 3,554.00 | 31.7K |
| 09:40 | 3,555.00 | 3,561.00 | 3,552.00 | 3,561.00 | 22.2K |
| 09:45 | 3,560.00 | 3,561.00 | 3,550.00 | 3,552.00 | 25.1K |
| 09:50 | 3,553.00 | 3,559.00 | 3,552.00 | 3,557.00 | 19.9K |
| 09:55 | 3,557.00 | 3,569.00 | 3,557.00 | 3,565.00 | 18.9K |
| 10:00 | 3,564.00 | 3,568.00 | 3,562.00 | 3,566.00 | 18.8K |
| 10:05 | 3,567.00 | 3,569.00 | 3,562.00 | 3,562.00 | 22.5K |
| 10:10 | 3,562.00 | 3,563.00 | 3,560.00 | 3,560.00 | 16.0K |
| 10:15 | 3,559.00 | 3,563.00 | 3,553.00 | 3,553.00 | 16.6K |
| 10:20 | 3,552.00 | 3,563.00 | 3,552.00 | 3,561.00 | 21.2K |
| 10:25 | 3,560.00 | 3,563.00 | 3,558.00 | 3,563.00 | 11.2K |
| 10:30 | 3,564.00 | 3,568.00 | 3,563.00 | 3,568.00 | 10.6K |
| 10:35 | 3,571.00 | 3,587.00 | 3,571.00 | 3,578.00 | 36.1K |
| 10:40 | 3,578.00 | 3,582.00 | 3,577.00 | 3,582.00 | 15.4K |
| 10:45 | 3,583.00 | 3,584.00 | 3,577.00 | 3,577.00 | 17.1K |
| 10:50 | 3,579.00 | 3,582.00 | 3,572.00 | 3,572.00 | 12.9K |
| 10:55 | 3,572.00 | 3,577.00 | 3,570.00 | 3,575.00 | 9.9K |
| 11:00 | 3,575.00 | 3,578.00 | 3,574.00 | 3,575.00 | 8.7K |
| 11:05 | 3,576.00 | 3,590.00 | 3,576.00 | 3,585.00 | 44.0K |
| 11:10 | 3,585.00 | 3,585.00 | 3,583.00 | 3,584.00 | 8.8K |
| 11:15 | 3,583.00 | 3,589.00 | 3,583.00 | 3,589.00 | 11.3K |
| 11:20 | 3,590.00 | 3,592.00 | 3,588.00 | 3,589.00 | 8.4K |
| 11:25 | 3,588.00 | 3,594.00 | 3,588.00 | 3,594.00 | 34.7K |
| 11:30 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.2K |
| 12:30 | 3,595.00 | 3,596.00 | 3,583.00 | 3,585.00 | 56.9K |
| 12:35 | 3,583.00 | 3,583.00 | 3,571.00 | 3,571.00 | 27.8K |
| 12:40 | 3,571.00 | 3,576.00 | 3,571.00 | 3,575.00 | 10.4K |
| 12:45 | 3,575.00 | 3,575.00 | 3,555.00 | 3,555.00 | 29.4K |
| 12:50 | 3,555.00 | 3,563.00 | 3,555.00 | 3,561.00 | 11.4K |
| 12:55 | 3,562.00 | 3,563.00 | 3,557.00 | 3,560.00 | 14.0K |
| 13:00 | 3,561.00 | 3,562.00 | 3,556.00 | 3,560.00 | 12.6K |
| 13:05 | 3,560.00 | 3,562.00 | 3,556.00 | 3,556.00 | 48.6K |
| 13:10 | 3,555.00 | 3,559.00 | 3,550.00 | 3,550.00 | 32.0K |
| 13:15 | 3,551.00 | 3,551.00 | 3,548.00 | 3,549.00 | 20.2K |
| 13:20 | 3,549.00 | 3,559.00 | 3,549.00 | 3,558.00 | 13.9K |
| 13:25 | 3,558.00 | 3,559.00 | 3,557.00 | 3,558.00 | 5.0K |
| 13:30 | 3,557.00 | 3,559.00 | 3,556.00 | 3,557.00 | 5.6K |
| 13:35 | 3,558.00 | 3,560.00 | 3,555.00 | 3,555.00 | 14.0K |
| 13:40 | 3,556.00 | 3,556.00 | 3,553.00 | 3,554.00 | 7.7K |
| 13:45 | 3,554.00 | 3,555.00 | 3,552.00 | 3,554.00 | 5.0K |
| 13:50 | 3,556.00 | 3,557.00 | 3,551.00 | 3,555.00 | 24.0K |
| 13:55 | 3,555.00 | 3,557.00 | 3,553.00 | 3,554.00 | 8.7K |
| 14:00 | 3,555.00 | 3,557.00 | 3,554.00 | 3,555.00 | 7.3K |
| 14:05 | 3,553.00 | 3,555.00 | 3,551.00 | 3,553.00 | 9.0K |
| 14:10 | 3,554.00 | 3,558.00 | 3,553.00 | 3,557.00 | 9.0K |
| 14:15 | 3,557.00 | 3,558.00 | 3,555.00 | 3,555.00 | 7.9K |
| 14:20 | 3,561.00 | 3,566.00 | 3,560.00 | 3,566.00 | 19.0K |
| 14:25 | 3,566.00 | 3,570.00 | 3,562.00 | 3,567.00 | 23.3K |
| 14:30 | 3,567.00 | 3,572.00 | 3,567.00 | 3,571.00 | 14.6K |
| 14:35 | 3,572.00 | 3,572.00 | 3,568.00 | 3,570.00 | 7.9K |
| 14:40 | 3,569.00 | 3,570.00 | 3,564.00 | 3,567.00 | 19.1K |
| 14:45 | 3,567.00 | 3,568.00 | 3,566.00 | 3,566.00 | 9.0K |
| 14:50 | 3,566.00 | 3,569.00 | 3,558.00 | 3,558.00 | 22.6K |
| 14:55 | 3,556.00 | 3,565.00 | 3,556.00 | 3,563.00 | 11.2K |
| 15:00 | 3,563.00 | 3,565.00 | 3,562.00 | 3,564.00 | 13.4K |
| 15:05 | 3,561.00 | 3,562.00 | 3,557.00 | 3,558.00 | 15.7K |
| 15:10 | 3,557.00 | 3,562.00 | 3,556.00 | 3,562.00 | 13.4K |
| 15:15 | 3,562.00 | 3,562.00 | 3,556.00 | 3,558.00 | 18.9K |
| 15:20 | 3,558.00 | 3,558.00 | 3,551.00 | 3,552.00 | 30.3K |
| 15:30 | 3,546.00 | 3,546.00 | 3,546.00 | 3,546.00 | 518.1K |