4,095.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,795.00 | 3,799.00 | 3,766.00 | 3,790.00 | 258.0K |
| 09:05 | 3,789.00 | 3,823.00 | 3,785.00 | 3,801.00 | 75.3K |
| 09:10 | 3,799.00 | 3,830.00 | 3,799.00 | 3,821.00 | 56.3K |
| 09:15 | 3,821.00 | 3,830.00 | 3,804.00 | 3,807.00 | 50.1K |
| 09:20 | 3,808.00 | 3,822.00 | 3,808.00 | 3,818.00 | 51.3K |
| 09:25 | 3,816.00 | 3,816.00 | 3,804.00 | 3,810.00 | 45.6K |
| 09:30 | 3,811.00 | 3,819.00 | 3,806.00 | 3,811.00 | 34.9K |
| 09:35 | 3,810.00 | 3,810.00 | 3,788.00 | 3,797.00 | 59.8K |
| 09:40 | 3,796.00 | 3,802.00 | 3,788.00 | 3,795.00 | 28.6K |
| 09:45 | 3,794.00 | 3,796.00 | 3,787.00 | 3,790.00 | 31.7K |
| 09:50 | 3,790.00 | 3,799.00 | 3,790.00 | 3,798.00 | 35.1K |
| 09:55 | 3,800.00 | 3,802.00 | 3,792.00 | 3,794.00 | 37.5K |
| 10:00 | 3,795.00 | 3,797.00 | 3,782.00 | 3,782.00 | 39.5K |
| 10:05 | 3,783.00 | 3,783.00 | 3,772.00 | 3,774.00 | 48.2K |
| 10:10 | 3,773.00 | 3,782.00 | 3,773.00 | 3,779.00 | 24.5K |
| 10:15 | 3,780.00 | 3,794.00 | 3,778.00 | 3,789.00 | 24.8K |
| 10:20 | 3,788.00 | 3,789.00 | 3,777.00 | 3,777.00 | 22.3K |
| 10:25 | 3,775.00 | 3,779.00 | 3,767.00 | 3,778.00 | 40.7K |
| 10:30 | 3,778.00 | 3,790.00 | 3,768.00 | 3,789.00 | 21.4K |
| 10:35 | 3,786.00 | 3,793.00 | 3,780.00 | 3,793.00 | 19.9K |
| 10:40 | 3,794.00 | 3,812.00 | 3,793.00 | 3,811.00 | 37.6K |
| 10:45 | 3,810.00 | 3,819.00 | 3,809.00 | 3,814.00 | 22.3K |
| 10:50 | 3,815.00 | 3,833.00 | 3,814.00 | 3,832.00 | 24.3K |
| 10:55 | 3,833.00 | 3,839.00 | 3,832.00 | 3,835.00 | 19.7K |
| 11:00 | 3,836.00 | 3,847.00 | 3,834.00 | 3,837.00 | 27.7K |
| 11:05 | 3,836.00 | 3,841.00 | 3,834.00 | 3,835.00 | 17.8K |
| 11:10 | 3,836.00 | 3,836.00 | 3,828.00 | 3,829.00 | 17.1K |
| 11:15 | 3,829.00 | 3,830.00 | 3,821.00 | 3,827.00 | 20.8K |
| 11:20 | 3,827.00 | 3,829.00 | 3,821.00 | 3,828.00 | 19.5K |
| 11:25 | 3,827.00 | 3,830.00 | 3,822.00 | 3,822.00 | 13.2K |
| 11:30 | 3,823.00 | 3,823.00 | 3,823.00 | 3,823.00 | 1.4K |
| 12:30 | 3,840.00 | 3,870.00 | 3,840.00 | 3,862.00 | 81.5K |
| 12:35 | 3,863.00 | 3,867.00 | 3,857.00 | 3,862.00 | 30.7K |
| 12:40 | 3,862.00 | 3,863.00 | 3,857.00 | 3,861.00 | 19.8K |
| 12:45 | 3,859.00 | 3,873.00 | 3,858.00 | 3,869.00 | 26.7K |
| 12:50 | 3,869.00 | 3,873.00 | 3,868.00 | 3,869.00 | 19.9K |
| 12:55 | 3,870.00 | 3,870.00 | 3,862.00 | 3,863.00 | 21.3K |
| 13:00 | 3,863.00 | 3,872.00 | 3,862.00 | 3,872.00 | 26.2K |
| 13:05 | 3,872.00 | 3,876.00 | 3,871.00 | 3,873.00 | 18.4K |
| 13:10 | 3,874.00 | 3,876.00 | 3,868.00 | 3,869.00 | 18.0K |
| 13:15 | 3,868.00 | 3,869.00 | 3,857.00 | 3,861.00 | 37.7K |
| 13:20 | 3,860.00 | 3,863.00 | 3,855.00 | 3,859.00 | 21.4K |
| 13:25 | 3,859.00 | 3,859.00 | 3,851.00 | 3,854.00 | 14.1K |
| 13:30 | 3,853.00 | 3,856.00 | 3,848.00 | 3,853.00 | 21.6K |
| 13:35 | 3,853.00 | 3,859.00 | 3,853.00 | 3,857.00 | 11.9K |
| 13:40 | 3,858.00 | 3,864.00 | 3,858.00 | 3,863.00 | 11.6K |
| 13:45 | 3,863.00 | 3,863.00 | 3,860.00 | 3,861.00 | 7.7K |
| 13:50 | 3,861.00 | 3,862.00 | 3,857.00 | 3,860.00 | 8.4K |
| 13:55 | 3,859.00 | 3,860.00 | 3,854.00 | 3,854.00 | 13.0K |
| 14:00 | 3,855.00 | 3,861.00 | 3,854.00 | 3,861.00 | 16.7K |
| 14:05 | 3,861.00 | 3,863.00 | 3,861.00 | 3,861.00 | 8.5K |
| 14:10 | 3,860.00 | 3,862.00 | 3,858.00 | 3,858.00 | 12.0K |
| 14:15 | 3,858.00 | 3,860.00 | 3,858.00 | 3,859.00 | 6.9K |
| 14:20 | 3,859.00 | 3,862.00 | 3,852.00 | 3,857.00 | 22.2K |
| 14:25 | 3,856.00 | 3,858.00 | 3,854.00 | 3,858.00 | 11.1K |
| 14:30 | 3,859.00 | 3,859.00 | 3,853.00 | 3,857.00 | 22.0K |
| 14:35 | 3,857.00 | 3,858.00 | 3,855.00 | 3,855.00 | 16.6K |
| 14:40 | 3,855.00 | 3,859.00 | 3,853.00 | 3,858.00 | 16.7K |
| 14:45 | 3,857.00 | 3,861.00 | 3,857.00 | 3,861.00 | 19.1K |
| 14:50 | 3,861.00 | 3,861.00 | 3,851.00 | 3,851.00 | 18.6K |
| 14:55 | 3,848.00 | 3,851.00 | 3,844.00 | 3,847.00 | 23.7K |
| 15:00 | 3,847.00 | 3,850.00 | 3,843.00 | 3,850.00 | 18.0K |
| 15:05 | 3,851.00 | 3,857.00 | 3,848.00 | 3,849.00 | 17.2K |
| 15:10 | 3,850.00 | 3,855.00 | 3,849.00 | 3,852.00 | 18.5K |
| 15:15 | 3,852.00 | 3,855.00 | 3,849.00 | 3,850.00 | 18.6K |
| 15:20 | 3,849.00 | 3,850.00 | 3,841.00 | 3,843.00 | 26.5K |
| 15:30 | 3,849.00 | 3,849.00 | 3,849.00 | 3,849.00 | 369.3K |