4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,769.00 | 3,815.00 | 3,763.00 | 3,807.00 | 195.2K |
| 09:05 | 3,807.00 | 3,820.00 | 3,791.00 | 3,816.00 | 73.0K |
| 09:10 | 3,817.00 | 3,832.00 | 3,813.00 | 3,832.00 | 41.8K |
| 09:15 | 3,831.00 | 3,855.00 | 3,830.00 | 3,850.00 | 65.2K |
| 09:20 | 3,854.00 | 3,854.00 | 3,821.00 | 3,826.00 | 45.1K |
| 09:25 | 3,827.00 | 3,835.00 | 3,822.00 | 3,826.00 | 31.4K |
| 09:30 | 3,827.00 | 3,843.00 | 3,827.00 | 3,832.00 | 32.0K |
| 09:35 | 3,835.00 | 3,841.00 | 3,830.00 | 3,835.00 | 23.1K |
| 09:40 | 3,831.00 | 3,833.00 | 3,825.00 | 3,829.00 | 13.0K |
| 09:45 | 3,827.00 | 3,834.00 | 3,826.00 | 3,828.00 | 16.4K |
| 09:50 | 3,830.00 | 3,830.00 | 3,809.00 | 3,811.00 | 26.1K |
| 09:55 | 3,809.00 | 3,812.00 | 3,800.00 | 3,800.00 | 14.9K |
| 10:00 | 3,800.00 | 3,814.00 | 3,800.00 | 3,810.00 | 21.0K |
| 10:05 | 3,809.00 | 3,819.00 | 3,809.00 | 3,819.00 | 16.1K |
| 10:10 | 3,818.00 | 3,828.00 | 3,813.00 | 3,819.00 | 16.6K |
| 10:15 | 3,819.00 | 3,820.00 | 3,811.00 | 3,813.00 | 10.2K |
| 10:20 | 3,811.00 | 3,814.00 | 3,809.00 | 3,810.00 | 11.6K |
| 10:25 | 3,809.00 | 3,813.00 | 3,809.00 | 3,810.00 | 6.6K |
| 10:30 | 3,812.00 | 3,822.00 | 3,812.00 | 3,820.00 | 10.5K |
| 10:35 | 3,819.00 | 3,820.00 | 3,815.00 | 3,817.00 | 7.8K |
| 10:40 | 3,817.00 | 3,822.00 | 3,817.00 | 3,819.00 | 15.6K |
| 10:45 | 3,819.00 | 3,823.00 | 3,818.00 | 3,822.00 | 8.6K |
| 10:50 | 3,823.00 | 3,825.00 | 3,811.00 | 3,813.00 | 15.0K |
| 10:55 | 3,813.00 | 3,818.00 | 3,806.00 | 3,807.00 | 15.6K |
| 11:00 | 3,808.00 | 3,813.00 | 3,806.00 | 3,813.00 | 6.3K |
| 11:05 | 3,812.00 | 3,817.00 | 3,812.00 | 3,812.00 | 7.8K |
| 11:10 | 3,812.00 | 3,814.00 | 3,810.00 | 3,813.00 | 8.8K |
| 11:15 | 3,813.00 | 3,815.00 | 3,810.00 | 3,811.00 | 4.5K |
| 11:20 | 3,811.00 | 3,816.00 | 3,811.00 | 3,816.00 | 7.6K |
| 11:25 | 3,817.00 | 3,820.00 | 3,815.00 | 3,816.00 | 7.0K |
| 11:30 | 3,817.00 | 3,817.00 | 3,817.00 | 3,817.00 | 2.8K |
| 12:30 | 3,816.00 | 3,818.00 | 3,812.00 | 3,817.00 | 34.1K |
| 12:35 | 3,818.00 | 3,823.00 | 3,816.00 | 3,823.00 | 21.8K |
| 12:40 | 3,821.00 | 3,835.00 | 3,821.00 | 3,827.00 | 30.7K |
| 12:45 | 3,827.00 | 3,839.00 | 3,826.00 | 3,839.00 | 22.1K |
| 12:50 | 3,838.00 | 3,841.00 | 3,830.00 | 3,830.00 | 17.3K |
| 12:55 | 3,828.00 | 3,847.00 | 3,828.00 | 3,845.00 | 20.2K |
| 13:00 | 3,845.00 | 3,851.00 | 3,844.00 | 3,850.00 | 20.0K |
| 13:05 | 3,849.00 | 3,852.00 | 3,848.00 | 3,848.00 | 20.7K |
| 13:10 | 3,849.00 | 3,852.00 | 3,844.00 | 3,844.00 | 16.5K |
| 13:15 | 3,845.00 | 3,851.00 | 3,843.00 | 3,851.00 | 17.4K |
| 13:20 | 3,851.00 | 3,852.00 | 3,847.00 | 3,850.00 | 11.3K |
| 13:25 | 3,850.00 | 3,850.00 | 3,842.00 | 3,842.00 | 29.5K |
| 13:30 | 3,844.00 | 3,845.00 | 3,841.00 | 3,844.00 | 14.8K |
| 13:35 | 3,845.00 | 3,862.00 | 3,845.00 | 3,857.00 | 49.9K |
| 13:40 | 3,855.00 | 3,864.00 | 3,855.00 | 3,862.00 | 28.2K |
| 13:45 | 3,859.00 | 3,868.00 | 3,859.00 | 3,866.00 | 23.9K |
| 13:50 | 3,866.00 | 3,867.00 | 3,863.00 | 3,864.00 | 19.2K |
| 13:55 | 3,863.00 | 3,872.00 | 3,862.00 | 3,866.00 | 29.1K |
| 14:00 | 3,865.00 | 3,865.00 | 3,851.00 | 3,864.00 | 25.1K |
| 14:05 | 3,862.00 | 3,864.00 | 3,848.00 | 3,854.00 | 24.8K |
| 14:10 | 3,853.00 | 3,855.00 | 3,844.00 | 3,851.00 | 32.3K |
| 14:15 | 3,850.00 | 3,857.00 | 3,849.00 | 3,849.00 | 16.2K |
| 14:20 | 3,844.00 | 3,853.00 | 3,843.00 | 3,853.00 | 29.0K |
| 14:25 | 3,851.00 | 3,852.00 | 3,848.00 | 3,848.00 | 11.1K |
| 14:30 | 3,848.00 | 3,850.00 | 3,846.00 | 3,848.00 | 7.4K |
| 14:35 | 3,849.00 | 3,849.00 | 3,843.00 | 3,848.00 | 11.5K |
| 14:40 | 3,846.00 | 3,848.00 | 3,845.00 | 3,848.00 | 6.7K |
| 14:45 | 3,846.00 | 3,851.00 | 3,846.00 | 3,850.00 | 15.6K |
| 14:50 | 3,850.00 | 3,853.00 | 3,847.00 | 3,851.00 | 9.4K |
| 14:55 | 3,851.00 | 3,858.00 | 3,850.00 | 3,858.00 | 20.6K |
| 15:00 | 3,859.00 | 3,863.00 | 3,855.00 | 3,862.00 | 21.2K |
| 15:05 | 3,862.00 | 3,866.00 | 3,857.00 | 3,865.00 | 40.0K |
| 15:10 | 3,866.00 | 3,870.00 | 3,863.00 | 3,869.00 | 35.0K |
| 15:15 | 3,870.00 | 3,872.00 | 3,865.00 | 3,868.00 | 37.6K |
| 15:20 | 3,868.00 | 3,876.00 | 3,866.00 | 3,874.00 | 37.4K |
| 15:30 | 3,872.00 | 3,872.00 | 3,872.00 | 3,872.00 | 674.8K |