4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,861.00 | 3,899.00 | 3,861.00 | 3,884.00 | 155.2K |
| 09:05 | 3,882.00 | 3,888.00 | 3,868.00 | 3,870.00 | 87.6K |
| 09:10 | 3,869.00 | 3,879.00 | 3,866.00 | 3,866.00 | 88.2K |
| 09:15 | 3,867.00 | 3,881.00 | 3,860.00 | 3,881.00 | 25.9K |
| 09:20 | 3,882.00 | 3,886.00 | 3,874.00 | 3,880.00 | 16.8K |
| 09:25 | 3,882.00 | 3,886.00 | 3,880.00 | 3,884.00 | 11.2K |
| 09:30 | 3,884.00 | 3,893.00 | 3,878.00 | 3,878.00 | 27.5K |
| 09:35 | 3,876.00 | 3,882.00 | 3,874.00 | 3,881.00 | 17.5K |
| 09:40 | 3,880.00 | 3,885.00 | 3,879.00 | 3,882.00 | 7.4K |
| 09:45 | 3,882.00 | 3,886.00 | 3,873.00 | 3,874.00 | 14.6K |
| 09:50 | 3,875.00 | 3,877.00 | 3,871.00 | 3,876.00 | 7.2K |
| 09:55 | 3,875.00 | 3,880.00 | 3,874.00 | 3,880.00 | 5.2K |
| 10:00 | 3,877.00 | 3,879.00 | 3,876.00 | 3,878.00 | 4.0K |
| 10:05 | 3,878.00 | 3,878.00 | 3,864.00 | 3,867.00 | 39.5K |
| 10:10 | 3,869.00 | 3,869.00 | 3,866.00 | 3,867.00 | 4.1K |
| 10:15 | 3,867.00 | 3,870.00 | 3,862.00 | 3,865.00 | 9.3K |
| 10:20 | 3,865.00 | 3,869.00 | 3,864.00 | 3,867.00 | 2.6K |
| 10:25 | 3,865.00 | 3,867.00 | 3,864.00 | 3,865.00 | 7.2K |
| 10:30 | 3,863.00 | 3,867.00 | 3,862.00 | 3,867.00 | 6.3K |
| 10:35 | 3,866.00 | 3,868.00 | 3,857.00 | 3,859.00 | 10.5K |
| 10:40 | 3,861.00 | 3,866.00 | 3,860.00 | 3,865.00 | 6.8K |
| 10:45 | 3,864.00 | 3,864.00 | 3,861.00 | 3,861.00 | 6.4K |
| 10:50 | 3,861.00 | 3,861.00 | 3,858.00 | 3,859.00 | 6.5K |
| 10:55 | 3,859.00 | 3,860.00 | 3,855.00 | 3,856.00 | 7.0K |
| 11:00 | 3,856.00 | 3,856.00 | 3,853.00 | 3,855.00 | 4.5K |
| 11:05 | 3,854.00 | 3,854.00 | 3,847.00 | 3,849.00 | 12.6K |
| 11:10 | 3,850.00 | 3,855.00 | 3,848.00 | 3,854.00 | 9.1K |
| 11:15 | 3,853.00 | 3,855.00 | 3,853.00 | 3,855.00 | 4.4K |
| 11:20 | 3,857.00 | 3,860.00 | 3,853.00 | 3,860.00 | 14.1K |
| 11:25 | 3,860.00 | 3,860.00 | 3,848.00 | 3,851.00 | 15.6K |
| 11:30 | 3,859.00 | 3,859.00 | 3,859.00 | 3,859.00 | 3.5K |
| 12:30 | 3,855.00 | 3,868.00 | 3,845.00 | 3,847.00 | 56.3K |
| 12:35 | 3,848.00 | 3,850.00 | 3,841.00 | 3,846.00 | 17.6K |
| 12:40 | 3,844.00 | 3,847.00 | 3,842.00 | 3,847.00 | 9.2K |
| 12:45 | 3,847.00 | 3,848.00 | 3,843.00 | 3,846.00 | 9.8K |
| 12:50 | 3,845.00 | 3,849.00 | 3,842.00 | 3,846.00 | 16.5K |
| 12:55 | 3,847.00 | 3,850.00 | 3,844.00 | 3,849.00 | 18.5K |
| 13:00 | 3,848.00 | 3,850.00 | 3,846.00 | 3,847.00 | 8.9K |
| 13:05 | 3,847.00 | 3,847.00 | 3,845.00 | 3,846.00 | 10.6K |
| 13:10 | 3,845.00 | 3,850.00 | 3,845.00 | 3,848.00 | 12.5K |
| 13:15 | 3,847.00 | 3,857.00 | 3,847.00 | 3,853.00 | 28.6K |
| 13:20 | 3,854.00 | 3,854.00 | 3,851.00 | 3,852.00 | 9.7K |
| 13:25 | 3,853.00 | 3,855.00 | 3,852.00 | 3,854.00 | 6.0K |
| 13:30 | 3,854.00 | 3,855.00 | 3,851.00 | 3,853.00 | 9.1K |
| 13:35 | 3,852.00 | 3,852.00 | 3,841.00 | 3,841.00 | 14.1K |
| 13:40 | 3,841.00 | 3,842.00 | 3,838.00 | 3,842.00 | 10.3K |
| 13:45 | 3,841.00 | 3,846.00 | 3,841.00 | 3,842.00 | 8.3K |
| 13:50 | 3,840.00 | 3,842.00 | 3,839.00 | 3,841.00 | 9.5K |
| 13:55 | 3,841.00 | 3,844.00 | 3,841.00 | 3,842.00 | 6.7K |
| 14:00 | 3,842.00 | 3,842.00 | 3,838.00 | 3,840.00 | 9.4K |
| 14:05 | 3,840.00 | 3,842.00 | 3,839.00 | 3,841.00 | 7.6K |
| 14:10 | 3,840.00 | 3,841.00 | 3,835.00 | 3,839.00 | 14.9K |
| 14:15 | 3,839.00 | 3,840.00 | 3,837.00 | 3,839.00 | 5.8K |
| 14:20 | 3,839.00 | 3,844.00 | 3,839.00 | 3,842.00 | 8.5K |
| 14:25 | 3,843.00 | 3,843.00 | 3,837.00 | 3,840.00 | 7.8K |
| 14:30 | 3,840.00 | 3,840.00 | 3,833.00 | 3,836.00 | 12.2K |
| 14:35 | 3,835.00 | 3,840.00 | 3,834.00 | 3,840.00 | 7.9K |
| 14:40 | 3,839.00 | 3,839.00 | 3,835.00 | 3,835.00 | 8.1K |
| 14:45 | 3,836.00 | 3,837.00 | 3,833.00 | 3,833.00 | 7.9K |
| 14:50 | 3,833.00 | 3,839.00 | 3,833.00 | 3,839.00 | 7.6K |
| 14:55 | 3,839.00 | 3,839.00 | 3,837.00 | 3,839.00 | 6.7K |
| 15:00 | 3,838.00 | 3,838.00 | 3,833.00 | 3,833.00 | 13.5K |
| 15:05 | 3,834.00 | 3,838.00 | 3,834.00 | 3,837.00 | 7.7K |
| 15:10 | 3,835.00 | 3,845.00 | 3,835.00 | 3,845.00 | 58.8K |
| 15:15 | 3,845.00 | 3,846.00 | 3,838.00 | 3,844.00 | 15.1K |
| 15:20 | 3,842.00 | 3,843.00 | 3,837.00 | 3,839.00 | 17.4K |
| 15:30 | 3,842.00 | 3,842.00 | 3,842.00 | 3,842.00 | 293.8K |