3,919.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,996.00 | 4,003.00 | 3,980.00 | 3,980.00 | 137.5K |
| 09:05 | 3,980.00 | 3,981.00 | 3,962.00 | 3,963.00 | 77.4K |
| 09:10 | 3,962.00 | 3,993.00 | 3,962.00 | 3,978.00 | 39.2K |
| 09:15 | 3,978.00 | 3,980.00 | 3,971.00 | 3,971.00 | 26.7K |
| 09:20 | 3,972.00 | 3,972.00 | 3,962.00 | 3,968.00 | 33.6K |
| 09:25 | 3,968.00 | 3,971.00 | 3,960.00 | 3,961.00 | 28.3K |
| 09:30 | 3,962.00 | 3,966.00 | 3,961.00 | 3,964.00 | 16.2K |
| 09:35 | 3,964.00 | 3,974.00 | 3,963.00 | 3,973.00 | 26.7K |
| 09:40 | 3,971.00 | 3,974.00 | 3,969.00 | 3,973.00 | 18.3K |
| 09:45 | 3,978.00 | 3,978.00 | 3,972.00 | 3,974.00 | 24.1K |
| 09:50 | 3,977.00 | 3,978.00 | 3,975.00 | 3,978.00 | 13.4K |
| 09:55 | 3,978.00 | 3,981.00 | 3,971.00 | 3,981.00 | 28.8K |
| 10:00 | 3,981.00 | 3,983.00 | 3,978.00 | 3,979.00 | 13.4K |
| 10:05 | 3,978.00 | 3,979.00 | 3,970.00 | 3,972.00 | 28.7K |
| 10:10 | 3,968.00 | 3,969.00 | 3,958.00 | 3,961.00 | 55.4K |
| 10:15 | 3,960.00 | 3,968.00 | 3,960.00 | 3,968.00 | 16.5K |
| 10:20 | 3,968.00 | 3,970.00 | 3,964.00 | 3,965.00 | 18.2K |
| 10:25 | 3,966.00 | 3,976.00 | 3,966.00 | 3,976.00 | 18.4K |
| 10:30 | 3,976.00 | 3,988.00 | 3,976.00 | 3,978.00 | 33.4K |
| 10:35 | 3,978.00 | 3,981.00 | 3,977.00 | 3,980.00 | 10.4K |
| 10:40 | 3,980.00 | 3,981.00 | 3,967.00 | 3,969.00 | 25.8K |
| 10:45 | 3,969.00 | 3,976.00 | 3,968.00 | 3,971.00 | 18.3K |
| 10:50 | 3,972.00 | 3,972.00 | 3,967.00 | 3,969.00 | 15.3K |
| 10:55 | 3,970.00 | 3,973.00 | 3,969.00 | 3,972.00 | 18.1K |
| 11:00 | 3,973.00 | 3,973.00 | 3,965.00 | 3,968.00 | 20.9K |
| 11:05 | 3,971.00 | 3,973.00 | 3,966.00 | 3,968.00 | 21.3K |
| 11:10 | 3,966.00 | 3,968.00 | 3,961.00 | 3,966.00 | 19.3K |
| 11:15 | 3,965.00 | 3,968.00 | 3,964.00 | 3,968.00 | 20.4K |
| 11:20 | 3,969.00 | 3,973.00 | 3,967.00 | 3,972.00 | 18.3K |
| 11:25 | 3,973.00 | 3,977.00 | 3,969.00 | 3,970.00 | 20.1K |
| 11:30 | 3,969.00 | 3,969.00 | 3,969.00 | 3,969.00 | 1.5K |
| 12:30 | 3,963.00 | 3,965.00 | 3,952.00 | 3,955.00 | 85.2K |
| 12:35 | 3,956.00 | 3,959.00 | 3,955.00 | 3,957.00 | 20.9K |
| 12:40 | 3,956.00 | 3,965.00 | 3,955.00 | 3,964.00 | 21.8K |
| 12:45 | 3,964.00 | 3,967.00 | 3,960.00 | 3,960.00 | 19.1K |
| 12:50 | 3,961.00 | 3,965.00 | 3,959.00 | 3,965.00 | 19.2K |
| 12:55 | 3,966.00 | 3,968.00 | 3,962.00 | 3,962.00 | 13.4K |
| 13:00 | 3,961.00 | 3,962.00 | 3,960.00 | 3,961.00 | 15.2K |
| 13:05 | 3,961.00 | 3,963.00 | 3,960.00 | 3,962.00 | 8.7K |
| 13:10 | 3,961.00 | 3,962.00 | 3,960.00 | 3,961.00 | 16.5K |
| 13:15 | 3,960.00 | 3,962.00 | 3,960.00 | 3,961.00 | 10.8K |
| 13:20 | 3,960.00 | 3,962.00 | 3,959.00 | 3,959.00 | 15.7K |
| 13:25 | 3,959.00 | 3,960.00 | 3,948.00 | 3,954.00 | 68.8K |
| 13:30 | 3,954.00 | 3,955.00 | 3,953.00 | 3,953.00 | 11.3K |
| 13:35 | 3,953.00 | 3,953.00 | 3,948.00 | 3,948.00 | 24.2K |
| 13:40 | 3,947.00 | 3,947.00 | 3,941.00 | 3,942.00 | 21.2K |
| 13:45 | 3,943.00 | 3,944.00 | 3,942.00 | 3,942.00 | 15.5K |
| 13:50 | 3,942.00 | 3,944.00 | 3,941.00 | 3,943.00 | 24.7K |
| 13:55 | 3,943.00 | 3,945.00 | 3,943.00 | 3,944.00 | 13.4K |
| 14:00 | 3,945.00 | 3,945.00 | 3,943.00 | 3,944.00 | 11.2K |
| 14:05 | 3,944.00 | 3,950.00 | 3,944.00 | 3,949.00 | 14.9K |
| 14:10 | 3,951.00 | 3,960.00 | 3,950.00 | 3,958.00 | 18.8K |
| 14:15 | 3,958.00 | 3,964.00 | 3,958.00 | 3,963.00 | 12.5K |
| 14:20 | 3,962.00 | 3,968.00 | 3,962.00 | 3,968.00 | 14.4K |
| 14:25 | 3,967.00 | 3,967.00 | 3,963.00 | 3,963.00 | 10.4K |
| 14:30 | 3,962.00 | 3,962.00 | 3,958.00 | 3,960.00 | 20.4K |
| 14:35 | 3,960.00 | 3,960.00 | 3,957.00 | 3,958.00 | 10.2K |
| 14:40 | 3,957.00 | 3,962.00 | 3,954.00 | 3,962.00 | 14.5K |
| 14:45 | 3,961.00 | 3,962.00 | 3,958.00 | 3,961.00 | 9.1K |
| 14:50 | 3,963.00 | 3,963.00 | 3,961.00 | 3,962.00 | 11.1K |
| 14:55 | 3,962.00 | 3,967.00 | 3,961.00 | 3,966.00 | 17.9K |
| 15:00 | 3,966.00 | 3,967.00 | 3,965.00 | 3,966.00 | 22.2K |
| 15:05 | 3,965.00 | 3,967.00 | 3,963.00 | 3,967.00 | 18.1K |
| 15:10 | 3,968.00 | 3,968.00 | 3,963.00 | 3,963.00 | 12.4K |
| 15:15 | 3,963.00 | 3,965.00 | 3,958.00 | 3,962.00 | 22.1K |
| 15:20 | 3,963.00 | 3,974.00 | 3,963.00 | 3,969.00 | 33.9K |
| 15:30 | 3,977.00 | 3,977.00 | 3,977.00 | 3,977.00 | 578.9K |