4,266.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,918.00 | 3,918.00 | 3,883.00 | 3,909.00 | 82.4K |
| 09:05 | 3,907.00 | 3,907.00 | 3,888.00 | 3,891.00 | 21.2K |
| 09:10 | 3,891.00 | 3,891.00 | 3,878.00 | 3,887.00 | 32.3K |
| 09:15 | 3,888.00 | 3,898.00 | 3,888.00 | 3,898.00 | 22.1K |
| 09:20 | 3,899.00 | 3,903.00 | 3,896.00 | 3,899.00 | 18.4K |
| 09:25 | 3,898.00 | 3,900.00 | 3,893.00 | 3,895.00 | 17.3K |
| 09:30 | 3,894.00 | 3,898.00 | 3,891.00 | 3,892.00 | 8.8K |
| 09:35 | 3,891.00 | 3,894.00 | 3,879.00 | 3,880.00 | 40.7K |
| 09:40 | 3,879.00 | 3,880.00 | 3,871.00 | 3,877.00 | 24.2K |
| 09:45 | 3,877.00 | 3,881.00 | 3,877.00 | 3,880.00 | 9.1K |
| 09:50 | 3,880.00 | 3,882.00 | 3,878.00 | 3,880.00 | 7.0K |
| 09:55 | 3,880.00 | 3,882.00 | 3,875.00 | 3,875.00 | 14.9K |
| 10:00 | 3,874.00 | 3,879.00 | 3,873.00 | 3,879.00 | 7.9K |
| 10:05 | 3,880.00 | 3,881.00 | 3,879.00 | 3,879.00 | 8.6K |
| 10:10 | 3,883.00 | 3,894.00 | 3,883.00 | 3,894.00 | 28.3K |
| 10:15 | 3,894.00 | 3,899.00 | 3,891.00 | 3,892.00 | 16.8K |
| 10:20 | 3,894.00 | 3,896.00 | 3,891.00 | 3,894.00 | 6.5K |
| 10:25 | 3,895.00 | 3,900.00 | 3,895.00 | 3,897.00 | 16.5K |
| 10:30 | 3,896.00 | 3,905.00 | 3,896.00 | 3,900.00 | 11.2K |
| 10:35 | 3,901.00 | 3,902.00 | 3,898.00 | 3,899.00 | 9.7K |
| 10:40 | 3,900.00 | 3,902.00 | 3,894.00 | 3,902.00 | 79.6K |
| 10:45 | 3,902.00 | 3,902.00 | 3,897.00 | 3,897.00 | 7.0K |
| 10:50 | 3,898.00 | 3,901.00 | 3,897.00 | 3,901.00 | 9.5K |
| 10:55 | 3,901.00 | 3,902.00 | 3,896.00 | 3,900.00 | 9.7K |
| 11:00 | 3,900.00 | 3,900.00 | 3,898.00 | 3,900.00 | 5.5K |
| 11:05 | 3,897.00 | 3,903.00 | 3,897.00 | 3,903.00 | 8.4K |
| 11:10 | 3,904.00 | 3,906.00 | 3,901.00 | 3,905.00 | 11.5K |
| 11:15 | 3,905.00 | 3,907.00 | 3,904.00 | 3,907.00 | 4.2K |
| 11:20 | 3,906.00 | 3,908.00 | 3,905.00 | 3,908.00 | 7.1K |
| 11:25 | 3,909.00 | 3,911.00 | 3,907.00 | 3,907.00 | 10.9K |
| 11:30 | 3,907.00 | 3,907.00 | 3,907.00 | 3,907.00 | 0.1K |
| 12:30 | 3,910.00 | 3,921.00 | 3,910.00 | 3,917.00 | 34.9K |
| 12:35 | 3,916.00 | 3,918.00 | 3,911.00 | 3,918.00 | 20.2K |
| 12:40 | 3,918.00 | 3,923.00 | 3,917.00 | 3,921.00 | 18.0K |
| 12:45 | 3,921.00 | 3,924.00 | 3,920.00 | 3,921.00 | 15.2K |
| 12:50 | 3,922.00 | 3,930.00 | 3,914.00 | 3,930.00 | 94.4K |
| 12:55 | 3,930.00 | 3,944.00 | 3,929.00 | 3,942.00 | 40.5K |
| 13:00 | 3,941.00 | 3,944.00 | 3,935.00 | 3,935.00 | 14.7K |
| 13:05 | 3,936.00 | 3,942.00 | 3,936.00 | 3,936.00 | 16.4K |
| 13:10 | 3,937.00 | 3,939.00 | 3,935.00 | 3,936.00 | 11.7K |
| 13:15 | 3,938.00 | 3,938.00 | 3,934.00 | 3,934.00 | 5.1K |
| 13:20 | 3,933.00 | 3,935.00 | 3,932.00 | 3,935.00 | 10.7K |
| 13:25 | 3,934.00 | 3,935.00 | 3,932.00 | 3,932.00 | 8.3K |
| 13:30 | 3,932.00 | 3,933.00 | 3,931.00 | 3,932.00 | 6.7K |
| 13:35 | 3,934.00 | 3,936.00 | 3,934.00 | 3,934.00 | 6.7K |
| 13:40 | 3,936.00 | 3,937.00 | 3,934.00 | 3,936.00 | 12.5K |
| 13:45 | 3,936.00 | 3,940.00 | 3,936.00 | 3,938.00 | 21.8K |
| 13:50 | 3,937.00 | 3,937.00 | 3,934.00 | 3,935.00 | 11.7K |
| 13:55 | 3,934.00 | 3,937.00 | 3,933.00 | 3,937.00 | 13.8K |
| 14:00 | 3,936.00 | 3,946.00 | 3,936.00 | 3,945.00 | 31.6K |
| 14:05 | 3,945.00 | 3,946.00 | 3,945.00 | 3,945.00 | 7.7K |
| 14:10 | 3,945.00 | 3,950.00 | 3,945.00 | 3,950.00 | 12.1K |
| 14:15 | 3,949.00 | 3,953.00 | 3,946.00 | 3,952.00 | 38.9K |
| 14:20 | 3,952.00 | 3,958.00 | 3,952.00 | 3,956.00 | 13.5K |
| 14:25 | 3,955.00 | 3,955.00 | 3,954.00 | 3,954.00 | 7.2K |
| 14:30 | 3,952.00 | 3,954.00 | 3,945.00 | 3,951.00 | 18.9K |
| 14:35 | 3,950.00 | 3,956.00 | 3,950.00 | 3,956.00 | 12.0K |
| 14:40 | 3,956.00 | 3,959.00 | 3,955.00 | 3,957.00 | 9.4K |
| 14:45 | 3,958.00 | 3,959.00 | 3,954.00 | 3,955.00 | 7.3K |
| 14:50 | 3,958.00 | 3,970.00 | 3,957.00 | 3,969.00 | 23.6K |
| 14:55 | 3,969.00 | 3,969.00 | 3,966.00 | 3,967.00 | 9.4K |
| 15:00 | 3,968.00 | 3,969.00 | 3,964.00 | 3,965.00 | 14.0K |
| 15:05 | 3,965.00 | 3,966.00 | 3,963.00 | 3,966.00 | 8.2K |
| 15:10 | 3,966.00 | 3,969.00 | 3,964.00 | 3,964.00 | 13.8K |
| 15:15 | 3,964.00 | 3,974.00 | 3,964.00 | 3,973.00 | 27.1K |
| 15:20 | 3,973.00 | 3,979.00 | 3,973.00 | 3,978.00 | 34.4K |
| 15:30 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 177.5K |