4,595.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,960.00 | 4,030.00 | 3,930.00 | 3,995.00 | 360.1K |
| 09:05 | 3,995.00 | 4,030.00 | 3,970.00 | 4,020.00 | 175.1K |
| 09:10 | 4,025.00 | 4,110.00 | 3,985.00 | 3,985.00 | 541.4K |
| 09:15 | 3,990.00 | 4,015.00 | 3,985.00 | 4,010.00 | 71.6K |
| 09:20 | 4,010.00 | 4,010.00 | 3,980.00 | 3,985.00 | 88.7K |
| 09:25 | 3,985.00 | 4,000.00 | 3,980.00 | 4,000.00 | 42.4K |
| 09:30 | 4,000.00 | 4,015.00 | 3,985.00 | 3,985.00 | 49.1K |
| 09:35 | 3,985.00 | 4,035.00 | 3,985.00 | 4,035.00 | 69.1K |
| 09:40 | 4,035.00 | 4,035.00 | 4,010.00 | 4,020.00 | 52.4K |
| 09:45 | 4,015.00 | 4,025.00 | 4,005.00 | 4,010.00 | 37.3K |
| 09:50 | 4,010.00 | 4,010.00 | 3,990.00 | 3,990.00 | 46.0K |
| 09:55 | 3,990.00 | 4,005.00 | 3,975.00 | 3,975.00 | 83.0K |
| 10:00 | 3,975.00 | 3,985.00 | 3,940.00 | 3,940.00 | 182.4K |
| 10:05 | 3,950.00 | 3,950.00 | 3,890.00 | 3,895.00 | 214.2K |
| 10:10 | 3,900.00 | 3,935.00 | 3,885.00 | 3,930.00 | 115.1K |
| 10:15 | 3,930.00 | 3,935.00 | 3,900.00 | 3,900.00 | 48.9K |
| 10:20 | 3,905.00 | 3,915.00 | 3,900.00 | 3,905.00 | 24.6K |
| 10:25 | 3,900.00 | 3,925.00 | 3,895.00 | 3,905.00 | 84.5K |
| 10:30 | 3,905.00 | 3,915.00 | 3,900.00 | 3,915.00 | 9.5K |
| 10:35 | 3,915.00 | 3,915.00 | 3,905.00 | 3,910.00 | 21.4K |
| 10:40 | 3,910.00 | 3,910.00 | 3,890.00 | 3,890.00 | 87.5K |
| 10:45 | 3,890.00 | 3,895.00 | 3,850.00 | 3,870.00 | 160.3K |
| 10:50 | 3,865.00 | 3,890.00 | 3,865.00 | 3,890.00 | 40.7K |
| 10:55 | 3,890.00 | 3,900.00 | 3,880.00 | 3,900.00 | 29.6K |
| 11:00 | 3,900.00 | 3,900.00 | 3,885.00 | 3,885.00 | 9.4K |
| 11:05 | 3,885.00 | 3,895.00 | 3,880.00 | 3,885.00 | 18.7K |
| 11:10 | 3,890.00 | 3,925.00 | 3,875.00 | 3,895.00 | 41.2K |
| 11:15 | 3,885.00 | 3,890.00 | 3,880.00 | 3,885.00 | 8.2K |
| 11:20 | 3,895.00 | 3,895.00 | 3,880.00 | 3,880.00 | 10.0K |
| 11:25 | 3,880.00 | 3,880.00 | 3,845.00 | 3,850.00 | 112.6K |
| 11:30 | 3,850.00 | 3,855.00 | 3,845.00 | 3,855.00 | 35.8K |
| 11:35 | 3,855.00 | 3,870.00 | 3,850.00 | 3,870.00 | 19.3K |
| 11:40 | 3,865.00 | 3,870.00 | 3,860.00 | 3,870.00 | 31.3K |
| 11:45 | 3,870.00 | 3,880.00 | 3,860.00 | 3,880.00 | 120.1K |
| 11:50 | 3,880.00 | 3,890.00 | 3,870.00 | 3,880.00 | 7.4K |
| 11:55 | 3,875.00 | 3,895.00 | 3,875.00 | 3,885.00 | 6.4K |
| 12:00 | 3,885.00 | 3,890.00 | 3,865.00 | 3,870.00 | 9.0K |
| 12:05 | 3,870.00 | 3,885.00 | 3,870.00 | 3,885.00 | 5.6K |
| 12:10 | 3,885.00 | 3,885.00 | 3,865.00 | 3,867.00 | 9.8K |
| 12:15 | 3,867.00 | 3,885.00 | 3,860.00 | 3,860.00 | 24.0K |
| 12:20 | 3,860.00 | 3,865.00 | 3,845.00 | 3,845.00 | 54.7K |
| 12:25 | 3,840.00 | 3,850.00 | 3,835.00 | 3,840.00 | 50.4K |
| 12:30 | 3,845.00 | 3,845.00 | 3,840.00 | 3,840.00 | 11.5K |
| 12:35 | 3,840.00 | 3,850.00 | 3,835.00 | 3,850.00 | 26.4K |
| 12:40 | 3,855.00 | 3,855.00 | 3,840.00 | 3,850.00 | 16.6K |
| 12:45 | 3,855.00 | 3,855.00 | 3,845.00 | 3,855.00 | 15.7K |
| 12:50 | 3,855.00 | 3,855.00 | 3,845.00 | 3,845.00 | 10.5K |
| 12:55 | 3,850.00 | 3,855.00 | 3,840.00 | 3,845.00 | 33.3K |
| 13:00 | 3,840.00 | 3,850.00 | 3,840.00 | 3,850.00 | 10.0K |
| 13:05 | 3,855.00 | 3,855.00 | 3,845.00 | 3,845.00 | 10.0K |
| 13:10 | 3,850.00 | 3,850.00 | 3,835.00 | 3,840.00 | 22.6K |
| 13:15 | 3,840.00 | 3,850.00 | 3,835.00 | 3,850.00 | 17.1K |
| 13:20 | 3,850.00 | 3,850.00 | 3,830.00 | 3,845.00 | 68.7K |
| 13:25 | 3,850.00 | 3,850.00 | 3,820.00 | 3,825.00 | 57.2K |
| 13:30 | 3,825.00 | 3,830.00 | 3,815.00 | 3,825.00 | 51.5K |
| 13:35 | 3,825.00 | 3,825.00 | 3,820.00 | 3,820.00 | 13.6K |
| 13:40 | 3,815.00 | 3,817.00 | 3,795.00 | 3,795.00 | 149.0K |
| 13:45 | 3,795.00 | 3,815.00 | 3,795.00 | 3,815.00 | 43.6K |
| 13:50 | 3,810.00 | 3,815.00 | 3,800.00 | 3,800.00 | 26.5K |
| 13:55 | 3,800.00 | 3,805.00 | 3,775.00 | 3,790.00 | 59.8K |
| 14:00 | 3,790.00 | 3,795.00 | 3,755.00 | 3,795.00 | 134.1K |
| 14:05 | 3,790.00 | 3,805.00 | 3,785.00 | 3,785.00 | 26.1K |
| 14:10 | 3,785.00 | 3,805.00 | 3,785.00 | 3,805.00 | 18.4K |
| 14:15 | 3,810.00 | 3,830.00 | 3,810.00 | 3,825.00 | 16.1K |
| 14:20 | 3,825.00 | 3,830.00 | 3,820.00 | 3,825.00 | 13.1K |
| 14:25 | 3,825.00 | 3,835.00 | 3,820.00 | 3,825.00 | 12.1K |
| 14:30 | 3,825.00 | 3,835.00 | 3,810.00 | 3,825.00 | 17.7K |
| 14:35 | 3,825.00 | 3,830.00 | 3,820.00 | 3,820.00 | 6.0K |
| 14:40 | 3,820.00 | 3,830.00 | 3,815.00 | 3,820.00 | 27.4K |
| 14:45 | 3,815.00 | 3,825.00 | 3,815.00 | 3,820.00 | 16.3K |
| 14:50 | 3,815.00 | 3,820.00 | 3,800.00 | 3,815.00 | 23.3K |
| 14:55 | 3,815.00 | 3,830.00 | 3,815.00 | 3,825.00 | 30.1K |
| 15:00 | 3,827.00 | 3,827.00 | 3,805.00 | 3,805.00 | 23.7K |
| 15:05 | 3,810.00 | 3,810.00 | 3,795.00 | 3,810.00 | 36.1K |
| 15:10 | 3,800.00 | 3,815.00 | 3,800.00 | 3,815.00 | 27.7K |
| 15:15 | 3,810.00 | 3,820.00 | 3,800.00 | 3,810.00 | 64.1K |
| 15:25 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 71.6K |