4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,866.00 | 3,888.00 | 3,853.00 | 3,876.00 | 119.1K |
| 09:05 | 3,872.00 | 3,881.00 | 3,865.00 | 3,866.00 | 46.0K |
| 09:10 | 3,872.00 | 3,879.00 | 3,866.00 | 3,879.00 | 40.4K |
| 09:15 | 3,879.00 | 3,893.00 | 3,875.00 | 3,886.00 | 57.9K |
| 09:20 | 3,890.00 | 3,894.00 | 3,873.00 | 3,877.00 | 42.5K |
| 09:25 | 3,878.00 | 3,879.00 | 3,868.00 | 3,874.00 | 32.1K |
| 09:30 | 3,872.00 | 3,892.00 | 3,872.00 | 3,892.00 | 30.5K |
| 09:35 | 3,890.00 | 3,897.00 | 3,889.00 | 3,891.00 | 22.6K |
| 09:40 | 3,892.00 | 3,892.00 | 3,873.00 | 3,878.00 | 30.3K |
| 09:45 | 3,876.00 | 3,878.00 | 3,864.00 | 3,866.00 | 47.4K |
| 09:50 | 3,867.00 | 3,870.00 | 3,864.00 | 3,864.00 | 28.3K |
| 09:55 | 3,864.00 | 3,866.00 | 3,839.00 | 3,839.00 | 60.0K |
| 10:00 | 3,839.00 | 3,843.00 | 3,829.00 | 3,834.00 | 32.5K |
| 10:05 | 3,834.00 | 3,834.00 | 3,819.00 | 3,822.00 | 30.5K |
| 10:10 | 3,823.00 | 3,831.00 | 3,819.00 | 3,829.00 | 26.1K |
| 10:15 | 3,829.00 | 3,853.00 | 3,829.00 | 3,853.00 | 32.2K |
| 10:20 | 3,855.00 | 3,857.00 | 3,846.00 | 3,854.00 | 39.2K |
| 10:25 | 3,856.00 | 3,861.00 | 3,849.00 | 3,850.00 | 35.5K |
| 10:30 | 3,850.00 | 3,854.00 | 3,844.00 | 3,854.00 | 27.1K |
| 10:35 | 3,852.00 | 3,852.00 | 3,840.00 | 3,842.00 | 38.0K |
| 10:40 | 3,842.00 | 3,860.00 | 3,841.00 | 3,858.00 | 33.3K |
| 10:45 | 3,858.00 | 3,861.00 | 3,853.00 | 3,859.00 | 24.4K |
| 10:50 | 3,859.00 | 3,860.00 | 3,839.00 | 3,856.00 | 68.3K |
| 10:55 | 3,853.00 | 3,860.00 | 3,852.00 | 3,853.00 | 20.5K |
| 11:00 | 3,853.00 | 3,868.00 | 3,853.00 | 3,867.00 | 19.6K |
| 11:05 | 3,867.00 | 3,868.00 | 3,837.00 | 3,851.00 | 65.0K |
| 11:10 | 3,852.00 | 3,861.00 | 3,852.00 | 3,855.00 | 28.5K |
| 11:15 | 3,856.00 | 3,861.00 | 3,856.00 | 3,859.00 | 11.4K |
| 11:20 | 3,859.00 | 3,861.00 | 3,855.00 | 3,856.00 | 17.5K |
| 11:25 | 3,857.00 | 3,862.00 | 3,856.00 | 3,858.00 | 11.0K |
| 11:30 | 3,861.00 | 3,861.00 | 3,861.00 | 3,861.00 | 1.7K |
| 12:30 | 3,860.00 | 3,868.00 | 3,860.00 | 3,861.00 | 60.4K |
| 12:35 | 3,862.00 | 3,862.00 | 3,845.00 | 3,847.00 | 23.6K |
| 12:40 | 3,847.00 | 3,852.00 | 3,846.00 | 3,849.00 | 22.0K |
| 12:45 | 3,849.00 | 3,852.00 | 3,844.00 | 3,844.00 | 18.0K |
| 12:50 | 3,845.00 | 3,845.00 | 3,830.00 | 3,833.00 | 34.8K |
| 12:55 | 3,834.00 | 3,838.00 | 3,829.00 | 3,830.00 | 27.3K |
| 13:00 | 3,830.00 | 3,837.00 | 3,825.00 | 3,825.00 | 34.1K |
| 13:05 | 3,826.00 | 3,829.00 | 3,825.00 | 3,828.00 | 14.5K |
| 13:10 | 3,829.00 | 3,829.00 | 3,826.00 | 3,827.00 | 14.8K |
| 13:15 | 3,827.00 | 3,828.00 | 3,822.00 | 3,825.00 | 16.2K |
| 13:20 | 3,826.00 | 3,837.00 | 3,826.00 | 3,836.00 | 17.5K |
| 13:25 | 3,838.00 | 3,847.00 | 3,837.00 | 3,842.00 | 19.8K |
| 13:30 | 3,842.00 | 3,842.00 | 3,835.00 | 3,838.00 | 18.2K |
| 13:35 | 3,838.00 | 3,841.00 | 3,833.00 | 3,835.00 | 15.1K |
| 13:40 | 3,837.00 | 3,842.00 | 3,837.00 | 3,842.00 | 11.9K |
| 13:45 | 3,842.00 | 3,846.00 | 3,840.00 | 3,841.00 | 17.4K |
| 13:50 | 3,842.00 | 3,842.00 | 3,836.00 | 3,836.00 | 10.9K |
| 13:55 | 3,837.00 | 3,839.00 | 3,834.00 | 3,838.00 | 8.5K |
| 14:00 | 3,841.00 | 3,845.00 | 3,840.00 | 3,843.00 | 11.4K |
| 14:05 | 3,844.00 | 3,846.00 | 3,841.00 | 3,841.00 | 11.5K |
| 14:10 | 3,842.00 | 3,846.00 | 3,834.00 | 3,835.00 | 16.3K |
| 14:15 | 3,836.00 | 3,836.00 | 3,830.00 | 3,832.00 | 10.4K |
| 14:20 | 3,832.00 | 3,835.00 | 3,831.00 | 3,834.00 | 12.8K |
| 14:25 | 3,835.00 | 3,835.00 | 3,831.00 | 3,832.00 | 10.7K |
| 14:30 | 3,833.00 | 3,835.00 | 3,826.00 | 3,826.00 | 14.9K |
| 14:35 | 3,826.00 | 3,840.00 | 3,826.00 | 3,839.00 | 12.8K |
| 14:40 | 3,839.00 | 3,844.00 | 3,839.00 | 3,840.00 | 14.1K |
| 14:45 | 3,839.00 | 3,842.00 | 3,837.00 | 3,838.00 | 10.3K |
| 14:50 | 3,838.00 | 3,842.00 | 3,838.00 | 3,840.00 | 11.0K |
| 14:55 | 3,840.00 | 3,843.00 | 3,839.00 | 3,843.00 | 9.3K |
| 15:00 | 3,843.00 | 3,843.00 | 3,837.00 | 3,840.00 | 22.3K |
| 15:05 | 3,839.00 | 3,841.00 | 3,837.00 | 3,837.00 | 12.1K |
| 15:10 | 3,838.00 | 3,839.00 | 3,834.00 | 3,834.00 | 14.2K |
| 15:15 | 3,834.00 | 3,843.00 | 3,834.00 | 3,842.00 | 16.0K |
| 15:20 | 3,843.00 | 3,844.00 | 3,838.00 | 3,839.00 | 34.9K |
| 15:30 | 3,839.00 | 3,839.00 | 3,839.00 | 3,839.00 | 456.2K |