4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 3,418.00 | 3,432.00 | 3,407.00 | 3,410.00 | 187.2K |
| 09:10 | 3,414.00 | 3,426.00 | 3,335.00 | 3,335.00 | 188.5K |
| 09:15 | 3,339.00 | 3,345.00 | 3,308.00 | 3,336.00 | 70.0K |
| 09:20 | 3,339.00 | 3,345.00 | 3,297.00 | 3,304.00 | 59.9K |
| 09:25 | 3,301.00 | 3,384.00 | 3,292.00 | 3,384.00 | 75.4K |
| 09:30 | 3,387.00 | 3,416.00 | 3,384.00 | 3,402.00 | 53.4K |
| 09:35 | 3,396.00 | 3,399.00 | 3,370.00 | 3,393.00 | 54.8K |
| 09:40 | 3,387.00 | 3,406.00 | 3,377.00 | 3,382.00 | 57.0K |
| 09:45 | 3,379.00 | 3,386.00 | 3,348.00 | 3,361.00 | 75.7K |
| 09:50 | 3,364.00 | 3,386.00 | 3,358.00 | 3,384.00 | 47.5K |
| 09:55 | 3,384.00 | 3,392.00 | 3,380.00 | 3,385.00 | 39.3K |
| 10:00 | 3,383.00 | 3,396.00 | 3,378.00 | 3,384.00 | 37.0K |
| 10:05 | 3,381.00 | 3,429.00 | 3,378.00 | 3,429.00 | 38.5K |
| 10:10 | 3,427.00 | 3,447.00 | 3,427.00 | 3,436.00 | 36.1K |
| 10:15 | 3,434.00 | 3,446.00 | 3,417.00 | 3,446.00 | 39.1K |
| 10:20 | 3,444.00 | 3,493.00 | 3,444.00 | 3,489.00 | 44.9K |
| 10:25 | 3,489.00 | 3,496.00 | 3,472.00 | 3,475.00 | 41.5K |
| 10:30 | 3,473.00 | 3,495.00 | 3,472.00 | 3,482.00 | 25.1K |
| 10:35 | 3,482.00 | 3,484.00 | 3,457.00 | 3,461.00 | 20.1K |
| 10:40 | 3,460.00 | 3,470.00 | 3,452.00 | 3,465.00 | 26.2K |
| 10:45 | 3,466.00 | 3,478.00 | 3,460.00 | 3,475.00 | 14.1K |
| 10:50 | 3,470.00 | 3,502.00 | 3,470.00 | 3,500.00 | 37.2K |
| 10:55 | 3,498.00 | 3,503.00 | 3,491.00 | 3,496.00 | 22.0K |
| 11:00 | 3,495.00 | 3,507.00 | 3,488.00 | 3,507.00 | 20.3K |
| 11:05 | 3,508.00 | 3,515.00 | 3,494.00 | 3,495.00 | 29.6K |
| 11:10 | 3,497.00 | 3,509.00 | 3,493.00 | 3,509.00 | 16.0K |
| 11:15 | 3,508.00 | 3,515.00 | 3,500.00 | 3,514.00 | 12.7K |
| 11:20 | 3,515.00 | 3,517.00 | 3,489.00 | 3,492.00 | 25.6K |
| 11:25 | 3,490.00 | 3,490.00 | 3,474.00 | 3,477.00 | 14.9K |
| 11:30 | 3,476.00 | 3,476.00 | 3,476.00 | 3,476.00 | 2.7K |
| 12:30 | 3,472.00 | 3,487.00 | 3,449.00 | 3,449.00 | 80.0K |
| 12:35 | 3,449.00 | 3,479.00 | 3,442.00 | 3,475.00 | 37.1K |
| 12:40 | 3,474.00 | 3,480.00 | 3,455.00 | 3,457.00 | 26.3K |
| 12:45 | 3,457.00 | 3,468.00 | 3,457.00 | 3,457.00 | 19.7K |
| 12:50 | 3,456.00 | 3,483.00 | 3,455.00 | 3,481.00 | 22.5K |
| 12:55 | 3,480.00 | 3,498.00 | 3,480.00 | 3,493.00 | 33.1K |
| 13:00 | 3,495.00 | 3,495.00 | 3,481.00 | 3,486.00 | 18.3K |
| 13:05 | 3,487.00 | 3,501.00 | 3,485.00 | 3,485.00 | 33.6K |
| 13:10 | 3,483.00 | 3,490.00 | 3,478.00 | 3,480.00 | 23.4K |
| 13:15 | 3,483.00 | 3,483.00 | 3,466.00 | 3,467.00 | 21.3K |
| 13:20 | 3,465.00 | 3,473.00 | 3,464.00 | 3,464.00 | 11.3K |
| 13:25 | 3,465.00 | 3,466.00 | 3,453.00 | 3,454.00 | 18.3K |
| 13:30 | 3,451.00 | 3,455.00 | 3,445.00 | 3,453.00 | 31.4K |
| 13:35 | 3,455.00 | 3,457.00 | 3,431.00 | 3,438.00 | 33.6K |
| 13:40 | 3,437.00 | 3,443.00 | 3,435.00 | 3,437.00 | 20.2K |
| 13:45 | 3,437.00 | 3,463.00 | 3,437.00 | 3,463.00 | 35.2K |
| 13:50 | 3,466.00 | 3,471.00 | 3,451.00 | 3,451.00 | 24.1K |
| 13:55 | 3,450.00 | 3,459.00 | 3,450.00 | 3,459.00 | 19.9K |
| 14:00 | 3,459.00 | 3,473.00 | 3,457.00 | 3,470.00 | 30.6K |
| 14:05 | 3,471.00 | 3,480.00 | 3,465.00 | 3,477.00 | 21.7K |
| 14:10 | 3,480.00 | 3,492.00 | 3,479.00 | 3,486.00 | 43.5K |
| 14:15 | 3,488.00 | 3,497.00 | 3,479.00 | 3,494.00 | 32.0K |
| 14:20 | 3,496.00 | 3,516.00 | 3,495.00 | 3,499.00 | 46.7K |
| 14:25 | 3,499.00 | 3,506.00 | 3,489.00 | 3,489.00 | 51.8K |
| 14:30 | 3,490.00 | 3,494.00 | 3,468.00 | 3,471.00 | 46.4K |
| 14:35 | 3,475.00 | 3,482.00 | 3,467.00 | 3,468.00 | 29.5K |
| 14:40 | 3,469.00 | 3,471.00 | 3,457.00 | 3,458.00 | 24.8K |
| 14:45 | 3,461.00 | 3,474.00 | 3,461.00 | 3,462.00 | 24.2K |
| 14:50 | 3,463.00 | 3,464.00 | 3,444.00 | 3,449.00 | 30.5K |
| 14:55 | 3,448.00 | 3,451.00 | 3,441.00 | 3,447.00 | 19.3K |
| 15:00 | 3,445.00 | 3,468.00 | 3,444.00 | 3,465.00 | 45.3K |
| 15:05 | 3,465.00 | 3,466.00 | 3,448.00 | 3,452.00 | 27.8K |
| 15:10 | 3,454.00 | 3,454.00 | 3,433.00 | 3,433.00 | 29.0K |
| 15:15 | 3,433.00 | 3,433.00 | 3,405.00 | 3,407.00 | 36.4K |
| 15:20 | 3,406.00 | 3,409.00 | 3,391.00 | 3,400.00 | 47.3K |
| 15:30 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 371.4K |