마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 3,870.00 | 3,870.00 | 3,870.00 | 3,870.00 | 515.2K |
| 09:17 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.2K |
| 09:18 | 3,800.00 | 3,800.00 | 3,770.00 | 3,770.00 | 4.1K |
| 09:20 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 4.8K |
| 09:21 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 4.0K |
| 09:22 | 3,760.00 | 3,760.00 | 3,730.00 | 3,730.00 | 1.1K |
| 09:23 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 4.1K |
| 09:24 | 3,710.00 | 3,720.00 | 3,710.00 | 3,710.00 | 5.1K |
| 09:25 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 5.2K |
| 09:26 | 3,700.00 | 3,720.00 | 3,700.00 | 3,720.00 | 24.8K |
| 09:27 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 5.0K |
| 09:29 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3.2K |
| 09:31 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 09:32 | 3,730.00 | 3,730.00 | 3,710.00 | 3,710.00 | 12.0K |
| 09:34 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.3K |
| 09:35 | 3,720.00 | 3,720.00 | 3,710.00 | 3,710.00 | 1.4K |
| 09:37 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 1.3K |
| 09:38 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 5.9K |
| 09:41 | 3,730.00 | 3,770.00 | 3,730.00 | 3,770.00 | 39.2K |
| 09:43 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 2.0K |
| 09:45 | 3,770.00 | 3,780.00 | 3,770.00 | 3,780.00 | 19.0K |
| 09:47 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 21.5K |
| 09:48 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 2.2K |
| 09:49 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3.6K |
| 09:50 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 09:54 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 1.1K |
| 09:56 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 1.1K |
| 09:58 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 5.0K |
| 09:59 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 6.9K |
| 10:02 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 1.1K |
| 10:04 | 3,820.00 | 3,820.00 | 3,810.00 | 3,810.00 | 1.2K |
| 10:05 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 1.0K |
| 10:06 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 5.7K |
| 10:10 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 4.7K |
| 10:11 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.9K |
| 10:12 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.2K |
| 10:13 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 3.0K |
| 10:15 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.7K |
| 10:16 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 5.0K |
| 10:17 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 68.4K |
| 10:18 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 2.5K |
| 10:19 | 3,780.00 | 3,780.00 | 3,770.00 | 3,770.00 | 8.5K |
| 10:21 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.2K |
| 10:22 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.5K |
| 10:24 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 2.0K |
| 10:26 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.6K |
| 10:34 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 23.4K |
| 10:41 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.5K |
| 10:45 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3.4K |
| 10:46 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.5K |
| 10:50 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.3K |
| 10:52 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.5K |
| 11:01 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.0K |
| 11:10 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.5K |
| 11:11 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.5K |
| 11:12 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.3K |
| 11:16 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 31.5K |
| 11:22 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 11:23 | 3,790.00 | 3,790.00 | 3,770.00 | 3,770.00 | 5.7K |
| 11:24 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.7K |
| 13:00 | 3,770.00 | 3,770.00 | 3,740.00 | 3,740.00 | 21.0K |
| 13:01 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 13:02 | 3,740.00 | 3,740.00 | 3,720.00 | 3,720.00 | 15.0K |
| 13:04 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 1.0K |
| 13:05 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.3K |
| 13:24 | 3,730.00 | 3,730.00 | 3,720.00 | 3,720.00 | 4.1K |
| 13:27 | 3,720.00 | 3,720.00 | 3,700.00 | 3,700.00 | 29.2K |
| 13:28 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 1.1K |
| 13:29 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 2.0K |
| 13:30 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.1K |
| 13:31 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.5K |
| 13:32 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1.3K |
| 13:36 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2.5K |
| 13:39 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.4K |
| 13:41 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 13:52 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 1.0K |
| 13:53 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.8K |
| 13:55 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.5K |
| 13:57 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3.0K |
| 14:04 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.5K |
| 14:07 | 3,710.00 | 3,710.00 | 3,700.00 | 3,700.00 | 10.9K |
| 14:10 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.2K |
| 14:13 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 14:15 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.8K |
| 14:16 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1.0K |
| 14:17 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 5.1K |
| 14:20 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.2K |
| 14:25 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 2.0K |
| 14:27 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.3K |
| 14:28 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 2.0K |
| 14:29 | 3,700.00 | 3,700.00 | 3,690.00 | 3,690.00 | 0.9K |
| 14:45 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 2.0K |
| 15:00 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 15.1K |