4,095.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,856.00 | 3,875.00 | 3,836.00 | 3,875.00 | 63.6K |
| 09:05 | 3,875.00 | 3,880.00 | 3,870.00 | 3,878.00 | 20.9K |
| 09:10 | 3,878.00 | 3,888.00 | 3,870.00 | 3,877.00 | 33.9K |
| 09:15 | 3,877.00 | 3,877.00 | 3,849.00 | 3,849.00 | 26.1K |
| 09:20 | 3,853.00 | 3,860.00 | 3,851.00 | 3,854.00 | 13.9K |
| 09:25 | 3,854.00 | 3,860.00 | 3,843.00 | 3,844.00 | 20.2K |
| 09:30 | 3,846.00 | 3,856.00 | 3,846.00 | 3,850.00 | 8.1K |
| 09:35 | 3,851.00 | 3,851.00 | 3,846.00 | 3,848.00 | 4.6K |
| 09:40 | 3,846.00 | 3,852.00 | 3,844.00 | 3,852.00 | 8.6K |
| 09:45 | 3,853.00 | 3,854.00 | 3,847.00 | 3,854.00 | 5.0K |
| 09:50 | 3,854.00 | 3,862.00 | 3,853.00 | 3,854.00 | 18.5K |
| 09:55 | 3,853.00 | 3,860.00 | 3,851.00 | 3,859.00 | 5.5K |
| 10:00 | 3,859.00 | 3,859.00 | 3,852.00 | 3,854.00 | 13.2K |
| 10:05 | 3,855.00 | 3,863.00 | 3,853.00 | 3,859.00 | 11.3K |
| 10:10 | 3,859.00 | 3,861.00 | 3,856.00 | 3,860.00 | 5.7K |
| 10:15 | 3,860.00 | 3,864.00 | 3,856.00 | 3,857.00 | 6.1K |
| 10:20 | 3,857.00 | 3,862.00 | 3,856.00 | 3,862.00 | 4.2K |
| 10:25 | 3,861.00 | 3,877.00 | 3,861.00 | 3,876.00 | 8.1K |
| 10:30 | 3,877.00 | 3,911.00 | 3,876.00 | 3,911.00 | 93.6K |
| 10:35 | 3,909.00 | 3,909.00 | 3,893.00 | 3,896.00 | 13.1K |
| 10:40 | 3,901.00 | 3,919.00 | 3,901.00 | 3,916.00 | 30.5K |
| 10:45 | 3,917.00 | 3,917.00 | 3,906.00 | 3,907.00 | 13.6K |
| 10:50 | 3,908.00 | 3,909.00 | 3,904.00 | 3,908.00 | 8.9K |
| 10:55 | 3,908.00 | 3,908.00 | 3,905.00 | 3,906.00 | 5.1K |
| 11:00 | 3,907.00 | 3,909.00 | 3,905.00 | 3,907.00 | 4.9K |
| 11:05 | 3,909.00 | 3,912.00 | 3,908.00 | 3,911.00 | 9.0K |
| 11:10 | 3,911.00 | 3,911.00 | 3,904.00 | 3,907.00 | 8.2K |
| 11:15 | 3,907.00 | 3,910.00 | 3,905.00 | 3,905.00 | 4.4K |
| 11:20 | 3,905.00 | 3,905.00 | 3,895.00 | 3,897.00 | 9.5K |
| 11:25 | 3,897.00 | 3,902.00 | 3,897.00 | 3,902.00 | 4.7K |
| 11:30 | 3,902.00 | 3,902.00 | 3,902.00 | 3,902.00 | 0.8K |
| 12:30 | 3,902.00 | 3,911.00 | 3,900.00 | 3,900.00 | 44.7K |
| 12:35 | 3,900.00 | 3,905.00 | 3,899.00 | 3,905.00 | 9.0K |
| 12:40 | 3,908.00 | 3,912.00 | 3,906.00 | 3,908.00 | 21.8K |
| 12:45 | 3,909.00 | 3,915.00 | 3,908.00 | 3,913.00 | 12.2K |
| 12:50 | 3,912.00 | 3,913.00 | 3,911.00 | 3,912.00 | 4.4K |
| 12:55 | 3,912.00 | 3,917.00 | 3,912.00 | 3,916.00 | 8.2K |
| 13:00 | 3,916.00 | 3,918.00 | 3,915.00 | 3,916.00 | 3.4K |
| 13:05 | 3,917.00 | 3,937.00 | 3,917.00 | 3,931.00 | 89.9K |
| 13:10 | 3,932.00 | 3,932.00 | 3,930.00 | 3,931.00 | 15.1K |
| 13:15 | 3,932.00 | 3,933.00 | 3,923.00 | 3,923.00 | 8.8K |
| 13:20 | 3,924.00 | 3,926.00 | 3,924.00 | 3,925.00 | 5.7K |
| 13:25 | 3,922.00 | 3,922.00 | 3,915.00 | 3,918.00 | 19.2K |
| 13:30 | 3,917.00 | 3,921.00 | 3,917.00 | 3,920.00 | 5.6K |
| 13:35 | 3,921.00 | 3,923.00 | 3,920.00 | 3,923.00 | 5.3K |
| 13:40 | 3,923.00 | 3,924.00 | 3,919.00 | 3,922.00 | 9.0K |
| 13:45 | 3,921.00 | 3,921.00 | 3,916.00 | 3,919.00 | 8.2K |
| 13:50 | 3,919.00 | 3,921.00 | 3,919.00 | 3,919.00 | 3.9K |
| 13:55 | 3,919.00 | 3,921.00 | 3,911.00 | 3,911.00 | 16.7K |
| 14:00 | 3,910.00 | 3,912.00 | 3,908.00 | 3,908.00 | 5.7K |
| 14:05 | 3,907.00 | 3,908.00 | 3,901.00 | 3,905.00 | 10.3K |
| 14:10 | 3,903.00 | 3,904.00 | 3,902.00 | 3,903.00 | 6.7K |
| 14:15 | 3,903.00 | 3,905.00 | 3,902.00 | 3,903.00 | 5.6K |
| 14:20 | 3,903.00 | 3,904.00 | 3,900.00 | 3,902.00 | 10.2K |
| 14:25 | 3,902.00 | 3,903.00 | 3,901.00 | 3,901.00 | 7.6K |
| 14:30 | 3,904.00 | 3,909.00 | 3,904.00 | 3,909.00 | 15.0K |
| 14:35 | 3,909.00 | 3,911.00 | 3,906.00 | 3,910.00 | 9.1K |
| 14:40 | 3,910.00 | 3,918.00 | 3,910.00 | 3,913.00 | 11.4K |
| 14:45 | 3,914.00 | 3,916.00 | 3,909.00 | 3,913.00 | 13.0K |
| 14:50 | 3,913.00 | 3,915.00 | 3,909.00 | 3,910.00 | 5.6K |
| 14:55 | 3,910.00 | 3,911.00 | 3,909.00 | 3,910.00 | 9.9K |
| 15:00 | 3,909.00 | 3,913.00 | 3,907.00 | 3,911.00 | 13.7K |
| 15:05 | 3,912.00 | 3,921.00 | 3,912.00 | 3,917.00 | 18.6K |
| 15:10 | 3,916.00 | 3,921.00 | 3,916.00 | 3,919.00 | 16.0K |
| 15:15 | 3,920.00 | 3,921.00 | 3,916.00 | 3,917.00 | 10.9K |
| 15:20 | 3,917.00 | 3,925.00 | 3,917.00 | 3,921.00 | 25.0K |
| 15:30 | 3,922.00 | 3,922.00 | 3,922.00 | 3,922.00 | 234.1K |