4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,565.00 | 3,591.00 | 3,563.00 | 3,566.00 | 243.0K |
| 09:05 | 3,565.00 | 3,566.00 | 3,551.00 | 3,553.00 | 53.5K |
| 09:10 | 3,555.00 | 3,589.00 | 3,555.00 | 3,582.00 | 56.5K |
| 09:15 | 3,581.00 | 3,593.00 | 3,574.00 | 3,584.00 | 53.5K |
| 09:20 | 3,587.00 | 3,601.00 | 3,585.00 | 3,598.00 | 56.3K |
| 09:25 | 3,600.00 | 3,610.00 | 3,599.00 | 3,609.00 | 54.3K |
| 09:30 | 3,609.00 | 3,609.00 | 3,600.00 | 3,604.00 | 47.8K |
| 09:35 | 3,604.00 | 3,620.00 | 3,598.00 | 3,614.00 | 85.8K |
| 09:40 | 3,613.00 | 3,631.00 | 3,612.00 | 3,625.00 | 48.3K |
| 09:45 | 3,623.00 | 3,623.00 | 3,608.00 | 3,614.00 | 72.2K |
| 09:50 | 3,615.00 | 3,616.00 | 3,608.00 | 3,615.00 | 44.5K |
| 09:55 | 3,614.00 | 3,626.00 | 3,613.00 | 3,624.00 | 38.6K |
| 10:00 | 3,625.00 | 3,629.00 | 3,622.00 | 3,624.00 | 30.0K |
| 10:05 | 3,625.00 | 3,641.00 | 3,625.00 | 3,640.00 | 83.5K |
| 10:10 | 3,641.00 | 3,650.00 | 3,638.00 | 3,648.00 | 53.7K |
| 10:15 | 3,649.00 | 3,653.00 | 3,640.00 | 3,640.00 | 44.9K |
| 10:20 | 3,641.00 | 3,641.00 | 3,633.00 | 3,636.00 | 26.1K |
| 10:25 | 3,633.00 | 3,636.00 | 3,630.00 | 3,635.00 | 32.0K |
| 10:30 | 3,636.00 | 3,640.00 | 3,631.00 | 3,636.00 | 20.4K |
| 10:35 | 3,635.00 | 3,648.00 | 3,635.00 | 3,647.00 | 34.5K |
| 10:40 | 3,647.00 | 3,657.00 | 3,643.00 | 3,653.00 | 37.8K |
| 10:45 | 3,653.00 | 3,655.00 | 3,646.00 | 3,654.00 | 29.1K |
| 10:50 | 3,653.00 | 3,653.00 | 3,646.00 | 3,647.00 | 16.0K |
| 10:55 | 3,645.00 | 3,654.00 | 3,640.00 | 3,653.00 | 18.9K |
| 11:00 | 3,652.00 | 3,652.00 | 3,635.00 | 3,635.00 | 47.8K |
| 11:05 | 3,635.00 | 3,638.00 | 3,632.00 | 3,636.00 | 16.0K |
| 11:10 | 3,635.00 | 3,635.00 | 3,630.00 | 3,631.00 | 12.4K |
| 11:15 | 3,631.00 | 3,634.00 | 3,630.00 | 3,633.00 | 20.5K |
| 11:20 | 3,632.00 | 3,635.00 | 3,631.00 | 3,633.00 | 8.1K |
| 11:25 | 3,634.00 | 3,641.00 | 3,633.00 | 3,639.00 | 23.1K |
| 11:30 | 3,641.00 | 3,641.00 | 3,641.00 | 3,641.00 | 1.3K |
| 12:30 | 3,652.00 | 3,665.00 | 3,652.00 | 3,664.00 | 79.7K |
| 12:35 | 3,666.00 | 3,670.00 | 3,660.00 | 3,663.00 | 44.8K |
| 12:40 | 3,662.00 | 3,666.00 | 3,651.00 | 3,653.00 | 33.6K |
| 12:45 | 3,653.00 | 3,655.00 | 3,651.00 | 3,655.00 | 15.6K |
| 12:50 | 3,654.00 | 3,661.00 | 3,649.00 | 3,660.00 | 29.2K |
| 12:55 | 3,658.00 | 3,663.00 | 3,657.00 | 3,658.00 | 20.7K |
| 13:00 | 3,659.00 | 3,664.00 | 3,659.00 | 3,662.00 | 11.0K |
| 13:05 | 3,663.00 | 3,666.00 | 3,662.00 | 3,663.00 | 23.7K |
| 13:10 | 3,664.00 | 3,665.00 | 3,662.00 | 3,664.00 | 9.4K |
| 13:15 | 3,664.00 | 3,670.00 | 3,661.00 | 3,669.00 | 20.9K |
| 13:20 | 3,669.00 | 3,671.00 | 3,666.00 | 3,670.00 | 23.0K |
| 13:25 | 3,670.00 | 3,670.00 | 3,662.00 | 3,663.00 | 17.7K |
| 13:30 | 3,661.00 | 3,665.00 | 3,659.00 | 3,664.00 | 12.9K |
| 13:35 | 3,665.00 | 3,668.00 | 3,665.00 | 3,668.00 | 10.3K |
| 13:40 | 3,669.00 | 3,670.00 | 3,667.00 | 3,668.00 | 13.9K |
| 13:45 | 3,670.00 | 3,670.00 | 3,667.00 | 3,668.00 | 12.7K |
| 13:50 | 3,669.00 | 3,669.00 | 3,662.00 | 3,667.00 | 21.7K |
| 13:55 | 3,667.00 | 3,668.00 | 3,660.00 | 3,662.00 | 17.6K |
| 14:00 | 3,662.00 | 3,665.00 | 3,662.00 | 3,664.00 | 6.8K |
| 14:05 | 3,666.00 | 3,669.00 | 3,666.00 | 3,666.00 | 9.5K |
| 14:10 | 3,666.00 | 3,677.00 | 3,666.00 | 3,676.00 | 30.0K |
| 14:15 | 3,677.00 | 3,684.00 | 3,677.00 | 3,680.00 | 33.2K |
| 14:20 | 3,681.00 | 3,683.00 | 3,678.00 | 3,682.00 | 18.3K |
| 14:25 | 3,682.00 | 3,684.00 | 3,676.00 | 3,682.00 | 23.2K |
| 14:30 | 3,682.00 | 3,684.00 | 3,680.00 | 3,681.00 | 9.1K |
| 14:35 | 3,681.00 | 3,684.00 | 3,677.00 | 3,678.00 | 24.7K |
| 14:40 | 3,679.00 | 3,679.00 | 3,674.00 | 3,675.00 | 20.6K |
| 14:45 | 3,675.00 | 3,680.00 | 3,675.00 | 3,679.00 | 12.0K |
| 14:50 | 3,678.00 | 3,684.00 | 3,676.00 | 3,684.00 | 22.8K |
| 14:55 | 3,681.00 | 3,683.00 | 3,674.00 | 3,679.00 | 22.7K |
| 15:00 | 3,678.00 | 3,681.00 | 3,673.00 | 3,676.00 | 27.6K |
| 15:05 | 3,676.00 | 3,677.00 | 3,669.00 | 3,675.00 | 39.1K |
| 15:10 | 3,675.00 | 3,678.00 | 3,675.00 | 3,676.00 | 22.0K |
| 15:15 | 3,675.00 | 3,677.00 | 3,673.00 | 3,677.00 | 30.3K |
| 15:20 | 3,676.00 | 3,691.00 | 3,673.00 | 3,691.00 | 86.6K |
| 15:30 | 3,666.00 | 3,666.00 | 3,666.00 | 3,666.00 | 986.5K |