4,023.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,887.00 | 3,946.00 | 3,860.00 | 3,914.00 | 917.2K |
| 09:05 | 3,913.00 | 3,934.00 | 3,908.00 | 3,922.00 | 190.9K |
| 09:10 | 3,914.00 | 3,942.00 | 3,904.00 | 3,939.00 | 211.4K |
| 09:15 | 3,941.00 | 3,964.00 | 3,937.00 | 3,943.00 | 418.2K |
| 09:20 | 3,941.00 | 3,955.00 | 3,925.00 | 3,955.00 | 169.9K |
| 09:25 | 3,952.00 | 3,958.00 | 3,941.00 | 3,956.00 | 132.9K |
| 09:30 | 3,957.00 | 3,963.00 | 3,942.00 | 3,942.00 | 134.2K |
| 09:35 | 3,943.00 | 3,949.00 | 3,920.00 | 3,939.00 | 128.8K |
| 09:40 | 3,935.00 | 3,948.00 | 3,935.00 | 3,939.00 | 86.3K |
| 09:45 | 3,938.00 | 3,943.00 | 3,926.00 | 3,936.00 | 98.3K |
| 09:50 | 3,936.00 | 3,943.00 | 3,931.00 | 3,938.00 | 39.9K |
| 09:55 | 3,938.00 | 3,951.00 | 3,938.00 | 3,946.00 | 73.7K |
| 10:00 | 3,946.00 | 3,962.00 | 3,946.00 | 3,951.00 | 97.9K |
| 10:05 | 3,954.00 | 3,963.00 | 3,952.00 | 3,961.00 | 82.9K |
| 10:10 | 3,961.00 | 3,961.00 | 3,949.00 | 3,950.00 | 97.1K |
| 10:15 | 3,949.00 | 3,953.00 | 3,945.00 | 3,953.00 | 56.6K |
| 10:20 | 3,953.00 | 3,953.00 | 3,943.00 | 3,948.00 | 50.9K |
| 10:25 | 3,948.00 | 3,972.00 | 3,945.00 | 3,971.00 | 122.6K |
| 10:30 | 3,975.00 | 3,990.00 | 3,974.00 | 3,989.00 | 92.0K |
| 10:35 | 3,990.00 | 4,001.00 | 3,987.00 | 3,997.00 | 142.1K |
| 10:40 | 3,996.00 | 3,997.00 | 3,982.00 | 3,986.00 | 86.1K |
| 10:45 | 3,987.00 | 3,996.00 | 3,981.00 | 3,995.00 | 51.0K |
| 10:50 | 3,995.00 | 3,998.00 | 3,989.00 | 3,997.00 | 36.9K |
| 10:55 | 3,997.00 | 4,008.00 | 3,994.00 | 4,007.00 | 58.9K |
| 11:00 | 4,008.00 | 4,008.00 | 3,995.00 | 4,003.00 | 48.0K |
| 11:05 | 4,002.00 | 4,002.00 | 3,989.00 | 3,990.00 | 46.2K |
| 11:10 | 3,991.00 | 3,994.00 | 3,983.00 | 3,984.00 | 53.5K |
| 11:15 | 3,983.00 | 3,984.00 | 3,975.00 | 3,983.00 | 55.8K |
| 11:20 | 3,983.00 | 3,985.00 | 3,965.00 | 3,965.00 | 63.2K |
| 11:25 | 3,963.00 | 3,967.00 | 3,961.00 | 3,967.00 | 44.3K |
| 11:30 | 3,971.00 | 3,971.00 | 3,971.00 | 3,971.00 | 3.4K |
| 12:30 | 3,975.00 | 3,989.00 | 3,973.00 | 3,978.00 | 198.5K |
| 12:35 | 3,978.00 | 3,992.00 | 3,978.00 | 3,990.00 | 46.9K |
| 12:40 | 3,990.00 | 3,994.00 | 3,980.00 | 3,994.00 | 72.0K |
| 12:45 | 3,994.00 | 3,999.00 | 3,990.00 | 3,996.00 | 60.9K |
| 12:50 | 3,996.00 | 3,996.00 | 3,988.00 | 3,990.00 | 51.8K |
| 12:55 | 3,991.00 | 3,991.00 | 3,981.00 | 3,982.00 | 39.0K |
| 13:00 | 3,982.00 | 3,987.00 | 3,972.00 | 3,973.00 | 42.7K |
| 13:05 | 3,975.00 | 3,975.00 | 3,968.00 | 3,971.00 | 44.8K |
| 13:10 | 3,971.00 | 3,987.00 | 3,968.00 | 3,980.00 | 42.0K |
| 13:15 | 3,982.00 | 3,983.00 | 3,977.00 | 3,977.00 | 29.3K |
| 13:20 | 3,979.00 | 3,979.00 | 3,966.00 | 3,969.00 | 39.8K |
| 13:25 | 3,968.00 | 3,970.00 | 3,961.00 | 3,961.00 | 31.1K |
| 13:30 | 3,962.00 | 3,962.00 | 3,947.00 | 3,950.00 | 92.4K |
| 13:35 | 3,948.00 | 3,955.00 | 3,948.00 | 3,954.00 | 30.0K |
| 13:40 | 3,956.00 | 3,965.00 | 3,956.00 | 3,964.00 | 44.4K |
| 13:45 | 3,964.00 | 3,964.00 | 3,950.00 | 3,955.00 | 26.1K |
| 13:50 | 3,954.00 | 3,956.00 | 3,948.00 | 3,951.00 | 36.2K |
| 13:55 | 3,951.00 | 3,954.00 | 3,946.00 | 3,949.00 | 23.8K |
| 14:00 | 3,948.00 | 3,949.00 | 3,938.00 | 3,946.00 | 58.0K |
| 14:05 | 3,946.00 | 3,952.00 | 3,945.00 | 3,947.00 | 29.8K |
| 14:10 | 3,948.00 | 3,950.00 | 3,943.00 | 3,950.00 | 34.5K |
| 14:15 | 3,949.00 | 3,971.00 | 3,948.00 | 3,955.00 | 84.1K |
| 14:20 | 3,957.00 | 3,958.00 | 3,950.00 | 3,952.00 | 21.4K |
| 14:25 | 3,952.00 | 3,952.00 | 3,945.00 | 3,948.00 | 30.4K |
| 14:30 | 3,948.00 | 3,952.00 | 3,947.00 | 3,950.00 | 23.7K |
| 14:35 | 3,950.00 | 3,954.00 | 3,950.00 | 3,952.00 | 21.3K |
| 14:40 | 3,951.00 | 3,954.00 | 3,950.00 | 3,951.00 | 24.2K |
| 14:45 | 3,952.00 | 3,961.00 | 3,951.00 | 3,951.00 | 40.3K |
| 14:50 | 3,952.00 | 3,957.00 | 3,951.00 | 3,956.00 | 29.2K |
| 14:55 | 3,957.00 | 3,964.00 | 3,953.00 | 3,964.00 | 30.3K |
| 15:00 | 3,964.00 | 3,975.00 | 3,960.00 | 3,975.00 | 42.0K |
| 15:05 | 3,975.00 | 3,975.00 | 3,968.00 | 3,971.00 | 31.8K |
| 15:10 | 3,971.00 | 3,971.00 | 3,962.00 | 3,968.00 | 35.0K |
| 15:15 | 3,968.00 | 3,972.00 | 3,966.00 | 3,971.00 | 42.0K |
| 15:20 | 3,970.00 | 3,975.00 | 3,965.00 | 3,970.00 | 58.3K |
| 15:30 | 3,971.00 | 3,971.00 | 3,971.00 | 3,971.00 | 846.4K |