4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,769.00 | 3,797.00 | 3,757.00 | 3,769.00 | 237.8K |
| 09:05 | 3,769.00 | 3,769.00 | 3,756.00 | 3,756.00 | 52.0K |
| 09:10 | 3,760.00 | 3,778.00 | 3,756.00 | 3,774.00 | 61.5K |
| 09:15 | 3,774.00 | 3,775.00 | 3,741.00 | 3,743.00 | 48.4K |
| 09:20 | 3,741.00 | 3,745.00 | 3,735.00 | 3,736.00 | 29.4K |
| 09:25 | 3,741.00 | 3,748.00 | 3,738.00 | 3,742.00 | 33.6K |
| 09:30 | 3,742.00 | 3,742.00 | 3,733.00 | 3,738.00 | 33.4K |
| 09:35 | 3,738.00 | 3,742.00 | 3,736.00 | 3,738.00 | 17.1K |
| 09:40 | 3,738.00 | 3,745.00 | 3,738.00 | 3,744.00 | 12.8K |
| 09:45 | 3,744.00 | 3,757.00 | 3,743.00 | 3,757.00 | 39.3K |
| 09:50 | 3,757.00 | 3,758.00 | 3,750.00 | 3,754.00 | 32.1K |
| 09:55 | 3,753.00 | 3,754.00 | 3,736.00 | 3,739.00 | 53.1K |
| 10:00 | 3,738.00 | 3,742.00 | 3,737.00 | 3,741.00 | 17.5K |
| 10:05 | 3,741.00 | 3,743.00 | 3,739.00 | 3,743.00 | 12.2K |
| 10:10 | 3,744.00 | 3,749.00 | 3,741.00 | 3,745.00 | 23.1K |
| 10:15 | 3,745.00 | 3,747.00 | 3,741.00 | 3,743.00 | 19.7K |
| 10:20 | 3,743.00 | 3,746.00 | 3,740.00 | 3,740.00 | 15.1K |
| 10:25 | 3,743.00 | 3,744.00 | 3,740.00 | 3,740.00 | 15.2K |
| 10:30 | 3,739.00 | 3,739.00 | 3,731.00 | 3,732.00 | 32.3K |
| 10:35 | 3,731.00 | 3,737.00 | 3,727.00 | 3,735.00 | 19.7K |
| 10:40 | 3,736.00 | 3,748.00 | 3,735.00 | 3,745.00 | 33.1K |
| 10:45 | 3,745.00 | 3,745.00 | 3,733.00 | 3,733.00 | 14.1K |
| 10:50 | 3,732.00 | 3,733.00 | 3,726.00 | 3,730.00 | 16.1K |
| 10:55 | 3,730.00 | 3,733.00 | 3,729.00 | 3,729.00 | 12.8K |
| 11:00 | 3,728.00 | 3,733.00 | 3,728.00 | 3,733.00 | 9.3K |
| 11:05 | 3,735.00 | 3,740.00 | 3,734.00 | 3,739.00 | 9.7K |
| 11:10 | 3,739.00 | 3,743.00 | 3,737.00 | 3,737.00 | 14.4K |
| 11:15 | 3,740.00 | 3,741.00 | 3,735.00 | 3,735.00 | 9.3K |
| 11:20 | 3,734.00 | 3,738.00 | 3,734.00 | 3,738.00 | 7.3K |
| 11:25 | 3,738.00 | 3,739.00 | 3,735.00 | 3,739.00 | 9.9K |
| 11:30 | 3,738.00 | 3,738.00 | 3,738.00 | 3,738.00 | 0.6K |
| 12:30 | 3,728.00 | 3,731.00 | 3,722.00 | 3,731.00 | 32.8K |
| 12:35 | 3,729.00 | 3,730.00 | 3,720.00 | 3,727.00 | 35.4K |
| 12:40 | 3,726.00 | 3,737.00 | 3,726.00 | 3,737.00 | 13.6K |
| 12:45 | 3,737.00 | 3,737.00 | 3,733.00 | 3,736.00 | 8.6K |
| 12:50 | 3,736.00 | 3,737.00 | 3,731.00 | 3,735.00 | 15.3K |
| 12:55 | 3,734.00 | 3,735.00 | 3,731.00 | 3,734.00 | 6.9K |
| 13:00 | 3,735.00 | 3,739.00 | 3,734.00 | 3,738.00 | 11.6K |
| 13:05 | 3,739.00 | 3,743.00 | 3,739.00 | 3,742.00 | 18.8K |
| 13:10 | 3,743.00 | 3,746.00 | 3,740.00 | 3,742.00 | 22.4K |
| 13:15 | 3,743.00 | 3,743.00 | 3,731.00 | 3,731.00 | 13.9K |
| 13:20 | 3,731.00 | 3,736.00 | 3,731.00 | 3,736.00 | 10.0K |
| 13:25 | 3,736.00 | 3,737.00 | 3,734.00 | 3,735.00 | 9.1K |
| 13:30 | 3,736.00 | 3,736.00 | 3,733.00 | 3,733.00 | 6.6K |
| 13:35 | 3,733.00 | 3,737.00 | 3,733.00 | 3,736.00 | 8.4K |
| 13:40 | 3,737.00 | 3,745.00 | 3,737.00 | 3,745.00 | 14.4K |
| 13:45 | 3,743.00 | 3,744.00 | 3,742.00 | 3,743.00 | 10.2K |
| 13:50 | 3,744.00 | 3,750.00 | 3,742.00 | 3,746.00 | 20.5K |
| 13:55 | 3,746.00 | 3,754.00 | 3,746.00 | 3,754.00 | 14.5K |
| 14:00 | 3,751.00 | 3,754.00 | 3,748.00 | 3,749.00 | 18.0K |
| 14:05 | 3,749.00 | 3,754.00 | 3,749.00 | 3,754.00 | 9.9K |
| 14:10 | 3,755.00 | 3,758.00 | 3,754.00 | 3,758.00 | 12.7K |
| 14:15 | 3,757.00 | 3,762.00 | 3,757.00 | 3,761.00 | 19.9K |
| 14:20 | 3,761.00 | 3,766.00 | 3,761.00 | 3,766.00 | 11.2K |
| 14:25 | 3,766.00 | 3,767.00 | 3,764.00 | 3,765.00 | 17.4K |
| 14:30 | 3,765.00 | 3,767.00 | 3,762.00 | 3,767.00 | 13.3K |
| 14:35 | 3,766.00 | 3,775.00 | 3,766.00 | 3,774.00 | 29.7K |
| 14:40 | 3,774.00 | 3,774.00 | 3,768.00 | 3,772.00 | 22.5K |
| 14:45 | 3,773.00 | 3,775.00 | 3,770.00 | 3,775.00 | 16.0K |
| 14:50 | 3,774.00 | 3,775.00 | 3,771.00 | 3,773.00 | 12.7K |
| 14:55 | 3,772.00 | 3,776.00 | 3,770.00 | 3,772.00 | 19.6K |
| 15:00 | 3,773.00 | 3,773.00 | 3,768.00 | 3,772.00 | 26.8K |
| 15:05 | 3,773.00 | 3,773.00 | 3,768.00 | 3,769.00 | 14.7K |
| 15:10 | 3,770.00 | 3,770.00 | 3,764.00 | 3,765.00 | 27.9K |
| 15:15 | 3,767.00 | 3,769.00 | 3,764.00 | 3,766.00 | 17.8K |
| 15:20 | 3,767.00 | 3,768.00 | 3,762.00 | 3,764.00 | 28.9K |
| 15:30 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 318.2K |