4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,774.00 | 3,787.00 | 3,766.00 | 3,775.00 | 165.8K |
| 09:05 | 3,775.00 | 3,802.00 | 3,769.00 | 3,799.00 | 85.5K |
| 09:10 | 3,798.00 | 3,821.00 | 3,798.00 | 3,821.00 | 83.4K |
| 09:15 | 3,823.00 | 3,825.00 | 3,805.00 | 3,808.00 | 53.3K |
| 09:20 | 3,806.00 | 3,843.00 | 3,803.00 | 3,842.00 | 70.1K |
| 09:25 | 3,843.00 | 3,848.00 | 3,832.00 | 3,840.00 | 68.8K |
| 09:30 | 3,839.00 | 3,854.00 | 3,835.00 | 3,851.00 | 116.8K |
| 09:35 | 3,849.00 | 3,878.00 | 3,842.00 | 3,876.00 | 82.5K |
| 09:40 | 3,878.00 | 3,883.00 | 3,856.00 | 3,861.00 | 92.2K |
| 09:45 | 3,863.00 | 3,871.00 | 3,851.00 | 3,854.00 | 57.0K |
| 09:50 | 3,854.00 | 3,854.00 | 3,837.00 | 3,839.00 | 54.7K |
| 09:55 | 3,839.00 | 3,852.00 | 3,834.00 | 3,852.00 | 37.7K |
| 10:00 | 3,850.00 | 3,852.00 | 3,835.00 | 3,836.00 | 37.0K |
| 10:05 | 3,836.00 | 3,849.00 | 3,831.00 | 3,847.00 | 32.0K |
| 10:10 | 3,849.00 | 3,849.00 | 3,838.00 | 3,846.00 | 39.7K |
| 10:15 | 3,849.00 | 3,851.00 | 3,843.00 | 3,850.00 | 32.8K |
| 10:20 | 3,850.00 | 3,852.00 | 3,844.00 | 3,850.00 | 24.8K |
| 10:25 | 3,849.00 | 3,850.00 | 3,841.00 | 3,842.00 | 20.9K |
| 10:30 | 3,843.00 | 3,845.00 | 3,842.00 | 3,845.00 | 20.5K |
| 10:35 | 3,846.00 | 3,848.00 | 3,841.00 | 3,841.00 | 18.7K |
| 10:40 | 3,840.00 | 3,841.00 | 3,833.00 | 3,834.00 | 27.8K |
| 10:45 | 3,834.00 | 3,835.00 | 3,826.00 | 3,827.00 | 21.2K |
| 10:50 | 3,827.00 | 3,839.00 | 3,824.00 | 3,837.00 | 22.7K |
| 10:55 | 3,837.00 | 3,839.00 | 3,833.00 | 3,837.00 | 14.5K |
| 11:00 | 3,837.00 | 3,838.00 | 3,830.00 | 3,834.00 | 16.1K |
| 11:05 | 3,836.00 | 3,836.00 | 3,823.00 | 3,825.00 | 34.4K |
| 11:10 | 3,825.00 | 3,825.00 | 3,820.00 | 3,822.00 | 16.7K |
| 11:15 | 3,822.00 | 3,826.00 | 3,820.00 | 3,825.00 | 13.3K |
| 11:20 | 3,823.00 | 3,825.00 | 3,815.00 | 3,817.00 | 32.1K |
| 11:25 | 3,817.00 | 3,819.00 | 3,812.00 | 3,814.00 | 15.4K |
| 11:30 | 3,812.00 | 3,812.00 | 3,812.00 | 3,812.00 | 2.5K |
| 12:30 | 3,823.00 | 3,823.00 | 3,804.00 | 3,810.00 | 55.9K |
| 12:35 | 3,809.00 | 3,809.00 | 3,787.00 | 3,787.00 | 60.3K |
| 12:40 | 3,787.00 | 3,805.00 | 3,787.00 | 3,804.00 | 28.0K |
| 12:45 | 3,804.00 | 3,805.00 | 3,798.00 | 3,803.00 | 27.6K |
| 12:50 | 3,802.00 | 3,802.00 | 3,800.00 | 3,801.00 | 16.6K |
| 12:55 | 3,800.00 | 3,809.00 | 3,800.00 | 3,808.00 | 11.8K |
| 13:00 | 3,809.00 | 3,812.00 | 3,805.00 | 3,805.00 | 27.8K |
| 13:05 | 3,805.00 | 3,808.00 | 3,802.00 | 3,808.00 | 19.6K |
| 13:10 | 3,807.00 | 3,808.00 | 3,803.00 | 3,803.00 | 12.8K |
| 13:15 | 3,803.00 | 3,807.00 | 3,801.00 | 3,807.00 | 13.2K |
| 13:20 | 3,805.00 | 3,809.00 | 3,804.00 | 3,809.00 | 10.3K |
| 13:25 | 3,809.00 | 3,815.00 | 3,808.00 | 3,815.00 | 8.3K |
| 13:30 | 3,815.00 | 3,816.00 | 3,811.00 | 3,816.00 | 13.5K |
| 13:35 | 3,817.00 | 3,819.00 | 3,813.00 | 3,816.00 | 22.5K |
| 13:40 | 3,814.00 | 3,818.00 | 3,812.00 | 3,818.00 | 8.6K |
| 13:45 | 3,817.00 | 3,818.00 | 3,813.00 | 3,814.00 | 10.8K |
| 13:50 | 3,816.00 | 3,819.00 | 3,815.00 | 3,817.00 | 9.3K |
| 13:55 | 3,817.00 | 3,819.00 | 3,816.00 | 3,818.00 | 14.4K |
| 14:00 | 3,818.00 | 3,829.00 | 3,818.00 | 3,829.00 | 23.1K |
| 14:05 | 3,830.00 | 3,836.00 | 3,828.00 | 3,834.00 | 17.7K |
| 14:10 | 3,835.00 | 3,836.00 | 3,829.00 | 3,829.00 | 18.5K |
| 14:15 | 3,830.00 | 3,835.00 | 3,829.00 | 3,830.00 | 17.9K |
| 14:20 | 3,830.00 | 3,831.00 | 3,829.00 | 3,829.00 | 9.5K |
| 14:25 | 3,828.00 | 3,831.00 | 3,825.00 | 3,829.00 | 15.8K |
| 14:30 | 3,828.00 | 3,828.00 | 3,823.00 | 3,823.00 | 11.0K |
| 14:35 | 3,823.00 | 3,826.00 | 3,823.00 | 3,825.00 | 10.6K |
| 14:40 | 3,825.00 | 3,825.00 | 3,820.00 | 3,822.00 | 16.9K |
| 14:45 | 3,823.00 | 3,823.00 | 3,818.00 | 3,820.00 | 19.1K |
| 14:50 | 3,821.00 | 3,821.00 | 3,819.00 | 3,819.00 | 11.8K |
| 14:55 | 3,818.00 | 3,819.00 | 3,812.00 | 3,812.00 | 22.2K |
| 15:00 | 3,813.00 | 3,824.00 | 3,813.00 | 3,817.00 | 19.8K |
| 15:05 | 3,817.00 | 3,822.00 | 3,816.00 | 3,818.00 | 18.5K |
| 15:10 | 3,817.00 | 3,818.00 | 3,815.00 | 3,816.00 | 21.7K |
| 15:15 | 3,816.00 | 3,823.00 | 3,816.00 | 3,821.00 | 18.9K |
| 15:20 | 3,821.00 | 3,828.00 | 3,818.00 | 3,825.00 | 31.3K |
| 15:30 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 382.1K |