4,023.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:10 | 3,942.00 | 4,092.00 | 3,942.00 | 4,029.00 | 879.8K |
| 09:15 | 4,024.00 | 4,031.00 | 3,985.00 | 4,019.00 | 433.9K |
| 09:20 | 4,016.00 | 4,027.00 | 3,988.00 | 4,002.00 | 299.2K |
| 09:25 | 4,003.00 | 4,013.00 | 3,990.00 | 3,996.00 | 192.7K |
| 09:30 | 3,994.00 | 4,005.00 | 3,974.00 | 3,999.00 | 291.7K |
| 09:35 | 3,999.00 | 4,001.00 | 3,972.00 | 3,975.00 | 185.8K |
| 09:40 | 3,976.00 | 3,976.00 | 3,929.00 | 3,929.00 | 410.3K |
| 09:45 | 3,927.00 | 3,938.00 | 3,890.00 | 3,907.00 | 441.7K |
| 09:50 | 3,907.00 | 3,912.00 | 3,884.00 | 3,886.00 | 259.4K |
| 09:55 | 3,886.00 | 3,927.00 | 3,874.00 | 3,925.00 | 232.7K |
| 10:00 | 3,917.00 | 3,930.00 | 3,905.00 | 3,927.00 | 209.2K |
| 10:05 | 3,926.00 | 3,930.00 | 3,911.00 | 3,921.00 | 140.7K |
| 10:10 | 3,920.00 | 3,936.00 | 3,918.00 | 3,928.00 | 113.8K |
| 10:15 | 3,928.00 | 3,931.00 | 3,905.00 | 3,910.00 | 132.0K |
| 10:20 | 3,909.00 | 3,931.00 | 3,908.00 | 3,931.00 | 93.7K |
| 10:25 | 3,929.00 | 3,934.00 | 3,919.00 | 3,928.00 | 80.3K |
| 10:30 | 3,928.00 | 3,931.00 | 3,911.00 | 3,915.00 | 107.6K |
| 10:35 | 3,911.00 | 3,913.00 | 3,893.00 | 3,897.00 | 188.7K |
| 10:40 | 3,897.00 | 3,909.00 | 3,896.00 | 3,899.00 | 85.9K |
| 10:45 | 3,899.00 | 3,917.00 | 3,899.00 | 3,913.00 | 81.2K |
| 10:50 | 3,912.00 | 3,916.00 | 3,905.00 | 3,912.00 | 55.2K |
| 10:55 | 3,912.00 | 3,924.00 | 3,912.00 | 3,923.00 | 70.0K |
| 11:00 | 3,922.00 | 3,943.00 | 3,921.00 | 3,942.00 | 115.2K |
| 11:05 | 3,941.00 | 3,944.00 | 3,924.00 | 3,930.00 | 95.9K |
| 11:10 | 3,928.00 | 3,934.00 | 3,923.00 | 3,925.00 | 65.3K |
| 11:15 | 3,926.00 | 3,932.00 | 3,925.00 | 3,930.00 | 41.6K |
| 11:20 | 3,928.00 | 3,945.00 | 3,928.00 | 3,936.00 | 54.3K |
| 11:25 | 3,937.00 | 3,942.00 | 3,936.00 | 3,940.00 | 51.5K |
| 11:30 | 3,943.00 | 3,943.00 | 3,943.00 | 3,943.00 | 6.3K |
| 12:30 | 3,944.00 | 3,944.00 | 3,915.00 | 3,922.00 | 302.9K |
| 12:35 | 3,922.00 | 3,924.00 | 3,908.00 | 3,913.00 | 123.9K |
| 12:40 | 3,914.00 | 3,922.00 | 3,914.00 | 3,921.00 | 54.2K |
| 12:45 | 3,920.00 | 3,939.00 | 3,919.00 | 3,938.00 | 75.6K |
| 12:50 | 3,939.00 | 3,942.00 | 3,930.00 | 3,931.00 | 76.1K |
| 12:55 | 3,931.00 | 3,937.00 | 3,918.00 | 3,918.00 | 87.7K |
| 13:00 | 3,920.00 | 3,920.00 | 3,907.00 | 3,916.00 | 96.6K |
| 13:05 | 3,917.00 | 3,926.00 | 3,912.00 | 3,912.00 | 51.7K |
| 13:10 | 3,912.00 | 3,923.00 | 3,911.00 | 3,923.00 | 45.2K |
| 13:15 | 3,923.00 | 3,926.00 | 3,916.00 | 3,918.00 | 37.3K |
| 13:20 | 3,918.00 | 3,919.00 | 3,910.00 | 3,910.00 | 59.1K |
| 13:25 | 3,909.00 | 3,912.00 | 3,895.00 | 3,897.00 | 224.3K |
| 13:30 | 3,896.00 | 3,905.00 | 3,896.00 | 3,901.00 | 34.1K |
| 13:35 | 3,901.00 | 3,904.00 | 3,898.00 | 3,902.00 | 46.0K |
| 13:40 | 3,902.00 | 3,906.00 | 3,896.00 | 3,901.00 | 49.4K |
| 13:45 | 3,902.00 | 3,908.00 | 3,902.00 | 3,902.00 | 43.9K |
| 13:50 | 3,902.00 | 3,908.00 | 3,901.00 | 3,905.00 | 36.2K |
| 13:55 | 3,906.00 | 3,909.00 | 3,903.00 | 3,905.00 | 27.8K |
| 14:00 | 3,905.00 | 3,905.00 | 3,895.00 | 3,901.00 | 87.4K |
| 14:05 | 3,900.00 | 3,900.00 | 3,895.00 | 3,896.00 | 48.3K |
| 14:10 | 3,897.00 | 3,901.00 | 3,895.00 | 3,895.00 | 47.5K |
| 14:15 | 3,895.00 | 3,895.00 | 3,885.00 | 3,889.00 | 185.2K |
| 14:20 | 3,890.00 | 3,892.00 | 3,888.00 | 3,888.00 | 40.5K |
| 14:25 | 3,889.00 | 3,896.00 | 3,888.00 | 3,894.00 | 38.0K |
| 14:30 | 3,893.00 | 3,897.00 | 3,891.00 | 3,892.00 | 41.0K |
| 14:35 | 3,892.00 | 3,897.00 | 3,890.00 | 3,896.00 | 42.3K |
| 14:40 | 3,895.00 | 3,899.00 | 3,895.00 | 3,897.00 | 31.2K |
| 14:45 | 3,897.00 | 3,900.00 | 3,895.00 | 3,899.00 | 57.7K |
| 14:50 | 3,898.00 | 3,902.00 | 3,893.00 | 3,899.00 | 68.9K |
| 14:55 | 3,899.00 | 3,900.00 | 3,891.00 | 3,891.00 | 51.5K |
| 15:00 | 3,892.00 | 3,900.00 | 3,891.00 | 3,892.00 | 59.0K |
| 15:05 | 3,892.00 | 3,895.00 | 3,890.00 | 3,893.00 | 59.1K |
| 15:10 | 3,893.00 | 3,893.00 | 3,886.00 | 3,887.00 | 117.0K |
| 15:15 | 3,888.00 | 3,888.00 | 3,883.00 | 3,884.00 | 122.8K |
| 15:20 | 3,884.00 | 3,887.00 | 3,881.00 | 3,886.00 | 139.6K |
| 15:30 | 3,876.00 | 3,876.00 | 3,876.00 | 3,876.00 | 963.2K |