4,520.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,935.00 | 4,010.00 | 3,925.00 | 3,940.00 | 760.1K |
| 09:05 | 3,935.00 | 3,985.00 | 3,915.00 | 3,985.00 | 174.6K |
| 09:10 | 3,980.00 | 4,015.00 | 3,965.00 | 3,980.00 | 643.6K |
| 09:15 | 3,980.00 | 4,015.00 | 3,955.00 | 4,010.00 | 458.9K |
| 09:20 | 4,010.00 | 4,050.00 | 3,995.00 | 4,000.00 | 1,148.7K |
| 09:25 | 3,995.00 | 4,030.00 | 3,960.00 | 3,975.00 | 529.6K |
| 09:30 | 3,980.00 | 4,005.00 | 3,975.00 | 4,000.00 | 202.9K |
| 09:35 | 4,000.00 | 4,015.00 | 3,980.00 | 3,985.00 | 229.0K |
| 09:40 | 3,985.00 | 3,985.00 | 3,950.00 | 3,955.00 | 274.2K |
| 09:45 | 3,950.00 | 3,955.00 | 3,940.00 | 3,950.00 | 121.4K |
| 09:50 | 3,950.00 | 3,950.00 | 3,935.00 | 3,940.00 | 101.6K |
| 09:55 | 3,942.00 | 3,965.00 | 3,940.00 | 3,950.00 | 102.9K |
| 10:00 | 3,950.00 | 3,955.00 | 3,935.00 | 3,945.00 | 58.4K |
| 10:05 | 3,945.00 | 3,970.00 | 3,945.00 | 3,960.00 | 41.2K |
| 10:10 | 3,960.00 | 3,960.00 | 3,950.00 | 3,955.00 | 19.5K |
| 10:15 | 3,950.00 | 3,950.00 | 3,935.00 | 3,940.00 | 43.2K |
| 10:20 | 3,935.00 | 3,940.00 | 3,930.00 | 3,935.00 | 56.9K |
| 10:25 | 3,930.00 | 3,940.00 | 3,930.00 | 3,935.00 | 27.9K |
| 10:30 | 3,940.00 | 3,955.00 | 3,940.00 | 3,950.00 | 51.0K |
| 10:35 | 3,945.00 | 3,950.00 | 3,935.00 | 3,945.00 | 41.5K |
| 10:40 | 3,945.00 | 3,955.00 | 3,945.00 | 3,955.00 | 14.4K |
| 10:45 | 3,955.00 | 3,955.00 | 3,945.00 | 3,955.00 | 15.0K |
| 10:50 | 3,955.00 | 3,955.00 | 3,950.00 | 3,950.00 | 15.4K |
| 10:55 | 3,950.00 | 3,955.00 | 3,945.00 | 3,945.00 | 15.1K |
| 11:00 | 3,945.00 | 3,950.00 | 3,940.00 | 3,945.00 | 39.9K |
| 11:05 | 3,945.00 | 3,950.00 | 3,945.00 | 3,950.00 | 8.6K |
| 11:10 | 3,950.00 | 3,950.00 | 3,940.00 | 3,945.00 | 28.9K |
| 11:15 | 3,945.00 | 3,945.00 | 3,930.00 | 3,935.00 | 54.7K |
| 11:20 | 3,940.00 | 3,940.00 | 3,925.00 | 3,930.00 | 28.8K |
| 11:25 | 3,930.00 | 3,935.00 | 3,925.00 | 3,930.00 | 16.1K |
| 11:30 | 3,935.00 | 3,955.00 | 3,930.00 | 3,955.00 | 22.9K |
| 11:35 | 3,955.00 | 3,955.00 | 3,940.00 | 3,940.00 | 77.0K |
| 11:40 | 3,945.00 | 3,945.00 | 3,935.00 | 3,935.00 | 11.3K |
| 11:45 | 3,935.00 | 3,945.00 | 3,935.00 | 3,940.00 | 11.9K |
| 11:50 | 3,945.00 | 3,945.00 | 3,935.00 | 3,940.00 | 5.0K |
| 11:55 | 3,935.00 | 3,945.00 | 3,935.00 | 3,940.00 | 10.6K |
| 12:00 | 3,940.00 | 3,945.00 | 3,935.00 | 3,940.00 | 4.7K |
| 12:05 | 3,940.00 | 3,945.00 | 3,935.00 | 3,940.00 | 6.4K |
| 12:10 | 3,940.00 | 3,945.00 | 3,935.00 | 3,940.00 | 6.1K |
| 12:15 | 3,937.00 | 3,940.00 | 3,935.00 | 3,935.00 | 12.1K |
| 12:20 | 3,940.00 | 3,945.00 | 3,935.00 | 3,945.00 | 7.7K |
| 12:25 | 3,945.00 | 3,945.00 | 3,930.00 | 3,930.00 | 14.1K |
| 12:30 | 3,930.00 | 3,940.00 | 3,930.00 | 3,940.00 | 5.5K |
| 12:35 | 3,940.00 | 3,940.00 | 3,935.00 | 3,940.00 | 6.0K |
| 12:40 | 3,940.00 | 3,940.00 | 3,935.00 | 3,940.00 | 6.7K |
| 12:45 | 3,940.00 | 3,945.00 | 3,940.00 | 3,945.00 | 8.0K |
| 12:50 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 10.3K |
| 12:55 | 3,950.00 | 3,950.00 | 3,935.00 | 3,940.00 | 12.6K |
| 13:00 | 3,940.00 | 3,940.00 | 3,935.00 | 3,935.00 | 6.6K |
| 13:05 | 3,935.00 | 3,940.00 | 3,925.00 | 3,930.00 | 58.4K |
| 13:10 | 3,930.00 | 3,930.00 | 3,920.00 | 3,925.00 | 25.5K |
| 13:15 | 3,925.00 | 3,930.00 | 3,920.00 | 3,925.00 | 18.9K |
| 13:20 | 3,925.00 | 3,940.00 | 3,920.00 | 3,940.00 | 17.9K |
| 13:25 | 3,940.00 | 3,945.00 | 3,930.00 | 3,945.00 | 11.4K |
| 13:30 | 3,945.00 | 3,945.00 | 3,935.00 | 3,935.00 | 6.0K |
| 13:35 | 3,935.00 | 3,945.00 | 3,930.00 | 3,940.00 | 13.5K |
| 13:40 | 3,935.00 | 3,945.00 | 3,935.00 | 3,935.00 | 12.2K |
| 13:45 | 3,940.00 | 3,940.00 | 3,930.00 | 3,935.00 | 14.9K |
| 13:50 | 3,935.00 | 3,935.00 | 3,930.00 | 3,935.00 | 25.2K |
| 13:55 | 3,935.00 | 3,935.00 | 3,930.00 | 3,935.00 | 30.4K |
| 14:00 | 3,930.00 | 3,940.00 | 3,930.00 | 3,940.00 | 30.0K |
| 14:05 | 3,935.00 | 3,940.00 | 3,935.00 | 3,935.00 | 7.2K |
| 14:10 | 3,935.00 | 3,940.00 | 3,935.00 | 3,940.00 | 5.7K |
| 14:15 | 3,935.00 | 3,940.00 | 3,930.00 | 3,940.00 | 19.0K |
| 14:20 | 3,940.00 | 3,940.00 | 3,930.00 | 3,940.00 | 7.7K |
| 14:25 | 3,940.00 | 3,945.00 | 3,935.00 | 3,940.00 | 12.6K |
| 14:30 | 3,940.00 | 3,945.00 | 3,940.00 | 3,945.00 | 12.1K |
| 14:35 | 3,940.00 | 3,945.00 | 3,935.00 | 3,945.00 | 17.2K |
| 14:40 | 3,940.00 | 3,940.00 | 3,935.00 | 3,940.00 | 7.3K |
| 14:45 | 3,935.00 | 3,940.00 | 3,930.00 | 3,930.00 | 31.5K |
| 14:50 | 3,930.00 | 3,935.00 | 3,925.00 | 3,930.00 | 39.6K |
| 14:55 | 3,925.00 | 3,935.00 | 3,925.00 | 3,930.00 | 16.9K |
| 15:00 | 3,935.00 | 3,935.00 | 3,925.00 | 3,930.00 | 38.5K |
| 15:05 | 3,930.00 | 3,930.00 | 3,925.00 | 3,930.00 | 31.3K |
| 15:10 | 3,925.00 | 3,930.00 | 3,925.00 | 3,925.00 | 54.7K |
| 15:15 | 3,925.00 | 3,925.00 | 3,915.00 | 3,920.00 | 76.2K |
| 15:25 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 47.7K |