4,023.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,989.00 | 4,012.00 | 3,983.00 | 4,006.00 | 236.1K |
| 09:05 | 4,007.00 | 4,039.00 | 4,007.00 | 4,024.00 | 136.6K |
| 09:10 | 4,023.00 | 4,033.00 | 4,015.00 | 4,016.00 | 73.0K |
| 09:15 | 4,015.00 | 4,022.00 | 4,003.00 | 4,013.00 | 63.8K |
| 09:20 | 4,015.00 | 4,018.00 | 4,008.00 | 4,011.00 | 40.7K |
| 09:25 | 4,010.00 | 4,019.00 | 4,008.00 | 4,016.00 | 58.3K |
| 09:30 | 4,014.00 | 4,015.00 | 4,003.00 | 4,005.00 | 30.5K |
| 09:35 | 4,007.00 | 4,014.00 | 4,002.00 | 4,004.00 | 38.5K |
| 09:40 | 4,003.00 | 4,007.00 | 3,995.00 | 4,007.00 | 52.4K |
| 09:45 | 4,008.00 | 4,010.00 | 3,998.00 | 4,001.00 | 26.7K |
| 09:50 | 4,001.00 | 4,002.00 | 3,984.00 | 3,984.00 | 40.8K |
| 09:55 | 3,984.00 | 3,985.00 | 3,973.00 | 3,981.00 | 41.4K |
| 10:00 | 3,978.00 | 3,980.00 | 3,964.00 | 3,967.00 | 32.9K |
| 10:05 | 3,968.00 | 3,982.00 | 3,968.00 | 3,982.00 | 22.0K |
| 10:10 | 3,982.00 | 3,982.00 | 3,971.00 | 3,975.00 | 20.7K |
| 10:15 | 3,976.00 | 3,976.00 | 3,959.00 | 3,961.00 | 38.5K |
| 10:20 | 3,962.00 | 3,969.00 | 3,955.00 | 3,967.00 | 26.7K |
| 10:25 | 3,965.00 | 3,967.00 | 3,961.00 | 3,967.00 | 13.4K |
| 10:30 | 3,966.00 | 3,966.00 | 3,957.00 | 3,961.00 | 21.6K |
| 10:35 | 3,960.00 | 3,963.00 | 3,958.00 | 3,963.00 | 12.3K |
| 10:40 | 3,964.00 | 3,970.00 | 3,963.00 | 3,969.00 | 13.8K |
| 10:45 | 3,968.00 | 3,972.00 | 3,960.00 | 3,972.00 | 15.7K |
| 10:50 | 3,970.00 | 3,971.00 | 3,966.00 | 3,969.00 | 16.9K |
| 10:55 | 3,969.00 | 3,975.00 | 3,969.00 | 3,974.00 | 13.9K |
| 11:00 | 3,975.00 | 3,976.00 | 3,972.00 | 3,976.00 | 14.8K |
| 11:05 | 3,976.00 | 3,981.00 | 3,975.00 | 3,979.00 | 18.9K |
| 11:10 | 3,979.00 | 3,979.00 | 3,973.00 | 3,973.00 | 9.0K |
| 11:15 | 3,974.00 | 3,974.00 | 3,966.00 | 3,967.00 | 16.4K |
| 11:20 | 3,968.00 | 3,974.00 | 3,966.00 | 3,974.00 | 11.4K |
| 11:25 | 3,975.00 | 3,976.00 | 3,971.00 | 3,975.00 | 13.7K |
| 11:30 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 1.4K |
| 12:30 | 3,984.00 | 3,984.00 | 3,970.00 | 3,978.00 | 63.5K |
| 12:35 | 3,978.00 | 3,999.00 | 3,977.00 | 3,985.00 | 55.9K |
| 12:40 | 3,985.00 | 3,992.00 | 3,985.00 | 3,989.00 | 21.5K |
| 12:45 | 3,987.00 | 3,989.00 | 3,985.00 | 3,988.00 | 17.8K |
| 12:50 | 3,987.00 | 3,990.00 | 3,984.00 | 3,990.00 | 14.9K |
| 12:55 | 3,989.00 | 3,989.00 | 3,985.00 | 3,986.00 | 9.1K |
| 13:00 | 3,986.00 | 3,986.00 | 3,977.00 | 3,979.00 | 20.5K |
| 13:05 | 3,978.00 | 3,980.00 | 3,975.00 | 3,979.00 | 11.2K |
| 13:10 | 3,981.00 | 3,982.00 | 3,978.00 | 3,981.00 | 9.2K |
| 13:15 | 3,981.00 | 3,983.00 | 3,979.00 | 3,980.00 | 9.8K |
| 13:20 | 3,979.00 | 3,981.00 | 3,977.00 | 3,981.00 | 14.0K |
| 13:25 | 3,982.00 | 3,982.00 | 3,971.00 | 3,971.00 | 14.2K |
| 13:30 | 3,971.00 | 3,973.00 | 3,967.00 | 3,970.00 | 17.6K |
| 13:35 | 3,971.00 | 3,975.00 | 3,970.00 | 3,970.00 | 11.2K |
| 13:40 | 3,972.00 | 3,976.00 | 3,971.00 | 3,976.00 | 5.8K |
| 13:45 | 3,975.00 | 3,979.00 | 3,975.00 | 3,977.00 | 11.3K |
| 13:50 | 3,977.00 | 3,979.00 | 3,976.00 | 3,979.00 | 10.6K |
| 13:55 | 3,980.00 | 3,982.00 | 3,973.00 | 3,975.00 | 13.9K |
| 14:00 | 3,976.00 | 3,978.00 | 3,974.00 | 3,978.00 | 7.4K |
| 14:05 | 3,978.00 | 3,979.00 | 3,973.00 | 3,973.00 | 11.5K |
| 14:10 | 3,972.00 | 3,972.00 | 3,969.00 | 3,969.00 | 9.7K |
| 14:15 | 3,968.00 | 3,968.00 | 3,964.00 | 3,964.00 | 18.9K |
| 14:20 | 3,964.00 | 3,966.00 | 3,961.00 | 3,962.00 | 16.2K |
| 14:25 | 3,962.00 | 3,964.00 | 3,961.00 | 3,964.00 | 9.8K |
| 14:30 | 3,964.00 | 3,966.00 | 3,963.00 | 3,964.00 | 7.7K |
| 14:35 | 3,964.00 | 3,964.00 | 3,961.00 | 3,964.00 | 11.8K |
| 14:40 | 3,957.00 | 3,959.00 | 3,953.00 | 3,958.00 | 52.2K |
| 14:45 | 3,959.00 | 3,959.00 | 3,957.00 | 3,959.00 | 15.3K |
| 14:50 | 3,960.00 | 3,964.00 | 3,959.00 | 3,960.00 | 12.9K |
| 14:55 | 3,959.00 | 3,960.00 | 3,955.00 | 3,955.00 | 12.5K |
| 15:00 | 3,958.00 | 3,958.00 | 3,950.00 | 3,951.00 | 28.9K |
| 15:05 | 3,951.00 | 3,951.00 | 3,945.00 | 3,948.00 | 33.0K |
| 15:10 | 3,948.00 | 3,954.00 | 3,947.00 | 3,952.00 | 14.6K |
| 15:15 | 3,952.00 | 3,955.00 | 3,952.00 | 3,954.00 | 16.4K |
| 15:20 | 3,955.00 | 3,958.00 | 3,952.00 | 3,954.00 | 26.9K |
| 15:30 | 3,959.00 | 3,959.00 | 3,959.00 | 3,959.00 | 440.6K |