4,095.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,952.00 | 3,952.00 | 3,925.00 | 3,943.00 | 131.6K |
| 09:05 | 3,948.00 | 3,979.00 | 3,948.00 | 3,978.00 | 59.1K |
| 09:10 | 3,976.00 | 4,020.00 | 3,965.00 | 4,016.00 | 135.4K |
| 09:15 | 4,015.00 | 4,021.00 | 4,001.00 | 4,011.00 | 87.8K |
| 09:20 | 4,013.00 | 4,032.00 | 4,013.00 | 4,032.00 | 68.8K |
| 09:25 | 4,032.00 | 4,033.00 | 3,997.00 | 3,999.00 | 50.5K |
| 09:30 | 3,997.00 | 4,013.00 | 3,993.00 | 4,010.00 | 41.8K |
| 09:35 | 4,011.00 | 4,018.00 | 4,009.00 | 4,017.00 | 27.0K |
| 09:40 | 4,016.00 | 4,017.00 | 3,977.00 | 3,988.00 | 65.2K |
| 09:45 | 3,987.00 | 4,005.00 | 3,985.00 | 3,997.00 | 48.0K |
| 09:50 | 3,996.00 | 4,002.00 | 3,995.00 | 4,001.00 | 26.5K |
| 09:55 | 3,999.00 | 4,009.00 | 3,996.00 | 4,006.00 | 24.8K |
| 10:00 | 4,007.00 | 4,028.00 | 4,007.00 | 4,024.00 | 43.3K |
| 10:05 | 4,024.00 | 4,024.00 | 4,015.00 | 4,019.00 | 23.7K |
| 10:10 | 4,019.00 | 4,020.00 | 4,013.00 | 4,016.00 | 16.6K |
| 10:15 | 4,015.00 | 4,020.00 | 4,014.00 | 4,016.00 | 14.9K |
| 10:20 | 4,016.00 | 4,016.00 | 4,009.00 | 4,010.00 | 18.6K |
| 10:25 | 4,011.00 | 4,015.00 | 4,008.00 | 4,011.00 | 18.0K |
| 10:30 | 4,011.00 | 4,025.00 | 4,011.00 | 4,019.00 | 46.4K |
| 10:35 | 4,020.00 | 4,022.00 | 4,013.00 | 4,018.00 | 15.8K |
| 10:40 | 4,018.00 | 4,026.00 | 4,018.00 | 4,022.00 | 21.5K |
| 10:45 | 4,022.00 | 4,023.00 | 4,015.00 | 4,019.00 | 18.8K |
| 10:50 | 4,020.00 | 4,022.00 | 4,018.00 | 4,022.00 | 19.3K |
| 10:55 | 4,020.00 | 4,024.00 | 4,017.00 | 4,020.00 | 11.5K |
| 11:00 | 4,020.00 | 4,023.00 | 4,019.00 | 4,020.00 | 12.2K |
| 11:05 | 4,019.00 | 4,023.00 | 4,019.00 | 4,020.00 | 12.1K |
| 11:10 | 4,022.00 | 4,029.00 | 4,022.00 | 4,029.00 | 20.0K |
| 11:15 | 4,028.00 | 4,029.00 | 4,022.00 | 4,023.00 | 14.5K |
| 11:20 | 4,024.00 | 4,034.00 | 4,024.00 | 4,033.00 | 25.5K |
| 11:25 | 4,032.00 | 4,032.00 | 4,026.00 | 4,031.00 | 20.3K |
| 11:30 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4.1K |
| 12:30 | 4,029.00 | 4,038.00 | 4,026.00 | 4,031.00 | 67.1K |
| 12:35 | 4,038.00 | 4,058.00 | 4,038.00 | 4,050.00 | 81.7K |
| 12:40 | 4,051.00 | 4,080.00 | 4,050.00 | 4,079.00 | 53.5K |
| 12:45 | 4,077.00 | 4,090.00 | 4,074.00 | 4,090.00 | 33.7K |
| 12:50 | 4,089.00 | 4,091.00 | 4,083.00 | 4,086.00 | 29.3K |
| 12:55 | 4,086.00 | 4,086.00 | 4,080.00 | 4,086.00 | 19.6K |
| 13:00 | 4,085.00 | 4,087.00 | 4,080.00 | 4,081.00 | 15.8K |
| 13:05 | 4,081.00 | 4,083.00 | 4,077.00 | 4,082.00 | 19.9K |
| 13:10 | 4,083.00 | 4,087.00 | 4,082.00 | 4,083.00 | 12.9K |
| 13:15 | 4,083.00 | 4,097.00 | 4,083.00 | 4,095.00 | 25.4K |
| 13:20 | 4,094.00 | 4,097.00 | 4,092.00 | 4,096.00 | 11.2K |
| 13:25 | 4,096.00 | 4,104.00 | 4,095.00 | 4,097.00 | 60.6K |
| 13:30 | 4,098.00 | 4,101.00 | 4,091.00 | 4,091.00 | 20.3K |
| 13:35 | 4,091.00 | 4,095.00 | 4,089.00 | 4,091.00 | 17.6K |
| 13:40 | 4,092.00 | 4,098.00 | 4,089.00 | 4,098.00 | 9.9K |
| 13:45 | 4,099.00 | 4,101.00 | 4,097.00 | 4,100.00 | 15.4K |
| 13:50 | 4,099.00 | 4,099.00 | 4,092.00 | 4,094.00 | 19.2K |
| 13:55 | 4,093.00 | 4,094.00 | 4,090.00 | 4,094.00 | 9.5K |
| 14:00 | 4,096.00 | 4,112.00 | 4,096.00 | 4,107.00 | 40.7K |
| 14:05 | 4,106.00 | 4,112.00 | 4,105.00 | 4,112.00 | 14.7K |
| 14:10 | 4,111.00 | 4,116.00 | 4,106.00 | 4,110.00 | 33.0K |
| 14:15 | 4,111.00 | 4,116.00 | 4,105.00 | 4,105.00 | 19.7K |
| 14:20 | 4,105.00 | 4,114.00 | 4,105.00 | 4,112.00 | 15.9K |
| 14:25 | 4,111.00 | 4,112.00 | 4,107.00 | 4,109.00 | 12.6K |
| 14:30 | 4,108.00 | 4,109.00 | 4,105.00 | 4,109.00 | 16.5K |
| 14:35 | 4,108.00 | 4,111.00 | 4,108.00 | 4,109.00 | 14.5K |
| 14:40 | 4,108.00 | 4,109.00 | 4,108.00 | 4,108.00 | 8.4K |
| 14:45 | 4,108.00 | 4,108.00 | 4,104.00 | 4,105.00 | 17.6K |
| 14:50 | 4,105.00 | 4,109.00 | 4,105.00 | 4,106.00 | 20.1K |
| 14:55 | 4,106.00 | 4,111.00 | 4,104.00 | 4,110.00 | 21.6K |
| 15:00 | 4,108.00 | 4,115.00 | 4,106.00 | 4,114.00 | 23.6K |
| 15:05 | 4,114.00 | 4,116.00 | 4,110.00 | 4,111.00 | 33.9K |
| 15:10 | 4,111.00 | 4,127.00 | 4,111.00 | 4,127.00 | 50.2K |
| 15:15 | 4,127.00 | 4,135.00 | 4,119.00 | 4,135.00 | 57.0K |
| 15:20 | 4,132.00 | 4,138.00 | 4,131.00 | 4,136.00 | 75.1K |
| 15:30 | 4,139.00 | 4,139.00 | 4,139.00 | 4,139.00 | 873.3K |