4,520.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,865.00 | 3,950.00 | 3,850.00 | 3,915.00 | 390.3K |
| 09:05 | 3,915.00 | 4,045.00 | 3,915.00 | 3,945.00 | 1,046.2K |
| 09:10 | 3,950.00 | 3,950.00 | 3,840.00 | 3,890.00 | 573.3K |
| 09:15 | 3,885.00 | 3,920.00 | 3,880.00 | 3,920.00 | 134.2K |
| 09:20 | 3,915.00 | 3,965.00 | 3,910.00 | 3,945.00 | 219.6K |
| 09:25 | 3,940.00 | 3,950.00 | 3,915.00 | 3,915.00 | 116.2K |
| 09:30 | 3,915.00 | 3,945.00 | 3,905.00 | 3,925.00 | 73.4K |
| 09:35 | 3,920.00 | 3,930.00 | 3,895.00 | 3,905.00 | 85.7K |
| 09:40 | 3,905.00 | 3,910.00 | 3,880.00 | 3,885.00 | 45.5K |
| 09:45 | 3,880.00 | 3,905.00 | 3,880.00 | 3,895.00 | 24.6K |
| 09:50 | 3,900.00 | 3,910.00 | 3,880.00 | 3,885.00 | 59.4K |
| 09:55 | 3,890.00 | 3,900.00 | 3,870.00 | 3,900.00 | 44.2K |
| 10:00 | 3,895.00 | 3,915.00 | 3,890.00 | 3,915.00 | 24.9K |
| 10:05 | 3,910.00 | 3,910.00 | 3,890.00 | 3,890.00 | 31.6K |
| 10:10 | 3,890.00 | 3,900.00 | 3,885.00 | 3,895.00 | 10.7K |
| 10:15 | 3,895.00 | 3,900.00 | 3,885.00 | 3,890.00 | 29.1K |
| 10:20 | 3,910.00 | 3,910.00 | 3,875.00 | 3,890.00 | 31.8K |
| 10:25 | 3,890.00 | 3,895.00 | 3,880.00 | 3,880.00 | 47.1K |
| 10:30 | 3,880.00 | 3,885.00 | 3,875.00 | 3,880.00 | 19.0K |
| 10:35 | 3,880.00 | 3,880.00 | 3,870.00 | 3,870.00 | 39.9K |
| 10:40 | 3,870.00 | 3,920.00 | 3,870.00 | 3,910.00 | 50.3K |
| 10:45 | 3,910.00 | 3,910.00 | 3,895.00 | 3,895.00 | 13.9K |
| 10:50 | 3,895.00 | 3,905.00 | 3,890.00 | 3,900.00 | 19.4K |
| 10:55 | 3,900.00 | 3,910.00 | 3,895.00 | 3,895.00 | 11.0K |
| 11:00 | 3,895.00 | 3,900.00 | 3,890.00 | 3,890.00 | 14.6K |
| 11:05 | 3,890.00 | 3,895.00 | 3,880.00 | 3,895.00 | 8.9K |
| 11:10 | 3,890.00 | 3,895.00 | 3,885.00 | 3,890.00 | 12.3K |
| 11:15 | 3,890.00 | 3,895.00 | 3,885.00 | 3,885.00 | 15.1K |
| 11:20 | 3,885.00 | 3,890.00 | 3,870.00 | 3,870.00 | 29.2K |
| 11:25 | 3,870.00 | 3,885.00 | 3,870.00 | 3,875.00 | 28.5K |
| 11:30 | 3,870.00 | 3,880.00 | 3,865.00 | 3,865.00 | 33.9K |
| 11:35 | 3,870.00 | 3,870.00 | 3,850.00 | 3,865.00 | 51.1K |
| 11:40 | 3,860.00 | 3,865.00 | 3,850.00 | 3,850.00 | 41.8K |
| 11:45 | 3,845.00 | 3,870.00 | 3,845.00 | 3,870.00 | 17.2K |
| 11:50 | 3,870.00 | 3,870.00 | 3,865.00 | 3,870.00 | 3.2K |
| 11:55 | 3,865.00 | 3,875.00 | 3,865.00 | 3,870.00 | 9.9K |
| 12:00 | 3,875.00 | 3,875.00 | 3,860.00 | 3,875.00 | 8.3K |
| 12:05 | 3,870.00 | 3,875.00 | 3,860.00 | 3,865.00 | 5.2K |
| 12:10 | 3,860.00 | 3,870.00 | 3,850.00 | 3,855.00 | 30.1K |
| 12:15 | 3,850.00 | 3,862.00 | 3,845.00 | 3,850.00 | 13.3K |
| 12:20 | 3,850.00 | 3,865.00 | 3,850.00 | 3,860.00 | 7.9K |
| 12:25 | 3,860.00 | 3,860.00 | 3,845.00 | 3,845.00 | 11.1K |
| 12:30 | 3,850.00 | 3,865.00 | 3,845.00 | 3,855.00 | 20.8K |
| 12:35 | 3,865.00 | 3,865.00 | 3,855.00 | 3,860.00 | 2.0K |
| 12:40 | 3,860.00 | 3,860.00 | 3,855.00 | 3,855.00 | 12.5K |
| 12:45 | 3,860.00 | 3,860.00 | 3,850.00 | 3,850.00 | 6.9K |
| 12:50 | 3,850.00 | 3,855.00 | 3,845.00 | 3,855.00 | 5.4K |
| 12:55 | 3,850.00 | 3,850.00 | 3,845.00 | 3,850.00 | 10.7K |
| 13:00 | 3,850.00 | 3,860.00 | 3,835.00 | 3,840.00 | 44.0K |
| 13:05 | 3,840.00 | 3,845.00 | 3,835.00 | 3,845.00 | 18.4K |
| 13:10 | 3,840.00 | 3,847.00 | 3,840.00 | 3,845.00 | 3.0K |
| 13:15 | 3,840.00 | 3,845.00 | 3,840.00 | 3,845.00 | 10.3K |
| 13:20 | 3,847.00 | 3,865.00 | 3,847.00 | 3,865.00 | 5.9K |
| 13:25 | 3,860.00 | 3,875.00 | 3,855.00 | 3,860.00 | 8.6K |
| 13:30 | 3,860.00 | 3,875.00 | 3,860.00 | 3,875.00 | 7.5K |
| 13:35 | 3,875.00 | 3,885.00 | 3,870.00 | 3,870.00 | 17.7K |
| 13:40 | 3,875.00 | 3,880.00 | 3,865.00 | 3,865.00 | 6.9K |
| 13:45 | 3,865.00 | 3,865.00 | 3,850.00 | 3,860.00 | 17.2K |
| 13:50 | 3,860.00 | 3,870.00 | 3,860.00 | 3,865.00 | 8.1K |
| 13:55 | 3,865.00 | 3,870.00 | 3,865.00 | 3,865.00 | 8.1K |
| 14:00 | 3,870.00 | 3,880.00 | 3,865.00 | 3,872.00 | 12.0K |
| 14:05 | 3,870.00 | 3,875.00 | 3,865.00 | 3,865.00 | 6.9K |
| 14:10 | 3,865.00 | 3,875.00 | 3,865.00 | 3,870.00 | 4.6K |
| 14:15 | 3,870.00 | 3,885.00 | 3,865.00 | 3,885.00 | 20.2K |
| 14:20 | 3,885.00 | 3,890.00 | 3,880.00 | 3,885.00 | 24.8K |
| 14:25 | 3,890.00 | 3,890.00 | 3,885.00 | 3,887.00 | 5.5K |
| 14:30 | 3,885.00 | 3,895.00 | 3,880.00 | 3,890.00 | 25.1K |
| 14:35 | 3,895.00 | 3,895.00 | 3,885.00 | 3,887.00 | 13.9K |
| 14:40 | 3,890.00 | 3,900.00 | 3,885.00 | 3,890.00 | 41.3K |
| 14:45 | 3,895.00 | 3,895.00 | 3,885.00 | 3,890.00 | 7.6K |
| 14:50 | 3,890.00 | 3,890.00 | 3,870.00 | 3,875.00 | 34.1K |
| 14:55 | 3,870.00 | 3,890.00 | 3,870.00 | 3,890.00 | 20.3K |
| 15:00 | 3,885.00 | 3,890.00 | 3,865.00 | 3,875.00 | 38.1K |
| 15:05 | 3,870.00 | 3,875.00 | 3,855.00 | 3,860.00 | 40.7K |
| 15:10 | 3,855.00 | 3,875.00 | 3,855.00 | 3,860.00 | 36.7K |
| 15:15 | 3,855.00 | 3,880.00 | 3,845.00 | 3,875.00 | 62.7K |
| 15:25 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 46.8K |