4,023.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,983.00 | 4,017.00 | 3,983.00 | 3,993.00 | 219.2K |
| 09:05 | 3,992.00 | 4,008.00 | 3,983.00 | 3,990.00 | 69.2K |
| 09:10 | 3,989.00 | 3,999.00 | 3,985.00 | 3,999.00 | 55.3K |
| 09:15 | 3,996.00 | 3,997.00 | 3,975.00 | 3,976.00 | 35.7K |
| 09:20 | 3,976.00 | 3,983.00 | 3,972.00 | 3,977.00 | 33.7K |
| 09:25 | 3,974.00 | 3,993.00 | 3,971.00 | 3,990.00 | 38.6K |
| 09:30 | 3,991.00 | 4,013.00 | 3,990.00 | 4,006.00 | 89.8K |
| 09:35 | 4,011.00 | 4,011.00 | 3,992.00 | 3,996.00 | 48.9K |
| 09:40 | 3,996.00 | 3,996.00 | 3,985.00 | 3,990.00 | 30.1K |
| 09:45 | 3,990.00 | 4,003.00 | 3,982.00 | 4,000.00 | 29.2K |
| 09:50 | 4,000.00 | 4,000.00 | 3,992.00 | 3,994.00 | 22.8K |
| 09:55 | 3,994.00 | 4,001.00 | 3,992.00 | 3,994.00 | 34.1K |
| 10:00 | 3,994.00 | 4,000.00 | 3,989.00 | 3,997.00 | 32.1K |
| 10:05 | 3,995.00 | 3,997.00 | 3,983.00 | 3,985.00 | 39.9K |
| 10:10 | 3,985.00 | 3,985.00 | 3,975.00 | 3,976.00 | 38.1K |
| 10:15 | 3,977.00 | 3,985.00 | 3,976.00 | 3,983.00 | 17.2K |
| 10:20 | 3,982.00 | 3,989.00 | 3,980.00 | 3,989.00 | 25.6K |
| 10:25 | 3,990.00 | 4,004.00 | 3,988.00 | 4,004.00 | 56.4K |
| 10:30 | 4,005.00 | 4,006.00 | 3,995.00 | 4,002.00 | 22.7K |
| 10:35 | 4,002.00 | 4,009.00 | 4,002.00 | 4,005.00 | 33.8K |
| 10:40 | 4,004.00 | 4,011.00 | 4,003.00 | 4,006.00 | 25.5K |
| 10:45 | 4,006.00 | 4,007.00 | 4,002.00 | 4,007.00 | 22.6K |
| 10:50 | 4,008.00 | 4,009.00 | 4,007.00 | 4,008.00 | 10.8K |
| 10:55 | 4,008.00 | 4,019.00 | 4,008.00 | 4,015.00 | 37.4K |
| 11:00 | 4,013.00 | 4,013.00 | 4,008.00 | 4,013.00 | 18.3K |
| 11:05 | 4,014.00 | 4,016.00 | 4,010.00 | 4,010.00 | 14.2K |
| 11:10 | 4,009.00 | 4,010.00 | 3,998.00 | 4,002.00 | 24.0K |
| 11:15 | 4,003.00 | 4,008.00 | 4,003.00 | 4,004.00 | 16.2K |
| 11:20 | 4,005.00 | 4,007.00 | 4,000.00 | 4,007.00 | 13.6K |
| 11:25 | 4,007.00 | 4,007.00 | 3,999.00 | 3,999.00 | 13.4K |
| 11:30 | 4,002.00 | 4,002.00 | 4,002.00 | 4,002.00 | 1.7K |
| 12:30 | 4,011.00 | 4,027.00 | 4,011.00 | 4,025.00 | 98.6K |
| 12:35 | 4,024.00 | 4,035.00 | 4,024.00 | 4,035.00 | 48.6K |
| 12:40 | 4,035.00 | 4,040.00 | 4,034.00 | 4,038.00 | 24.1K |
| 12:45 | 4,038.00 | 4,043.00 | 4,034.00 | 4,038.00 | 36.6K |
| 12:50 | 4,038.00 | 4,045.00 | 4,034.00 | 4,042.00 | 37.8K |
| 12:55 | 4,043.00 | 4,048.00 | 4,041.00 | 4,043.00 | 37.7K |
| 13:00 | 4,044.00 | 4,048.00 | 4,042.00 | 4,048.00 | 20.1K |
| 13:05 | 4,048.00 | 4,052.00 | 4,045.00 | 4,050.00 | 38.8K |
| 13:10 | 4,049.00 | 4,049.00 | 4,043.00 | 4,044.00 | 15.8K |
| 13:15 | 4,043.00 | 4,043.00 | 4,035.00 | 4,037.00 | 20.9K |
| 13:20 | 4,037.00 | 4,043.00 | 4,037.00 | 4,042.00 | 22.4K |
| 13:25 | 4,046.00 | 4,053.00 | 4,046.00 | 4,051.00 | 24.5K |
| 13:30 | 4,051.00 | 4,054.00 | 4,044.00 | 4,052.00 | 28.0K |
| 13:35 | 4,052.00 | 4,055.00 | 4,051.00 | 4,054.00 | 13.7K |
| 13:40 | 4,055.00 | 4,056.00 | 4,052.00 | 4,053.00 | 17.7K |
| 13:45 | 4,055.00 | 4,062.00 | 4,053.00 | 4,062.00 | 18.6K |
| 13:50 | 4,063.00 | 4,066.00 | 4,062.00 | 4,064.00 | 17.4K |
| 13:55 | 4,063.00 | 4,065.00 | 4,060.00 | 4,063.00 | 12.9K |
| 14:00 | 4,063.00 | 4,064.00 | 4,046.00 | 4,047.00 | 28.0K |
| 14:05 | 4,046.00 | 4,059.00 | 4,046.00 | 4,055.00 | 18.9K |
| 14:10 | 4,058.00 | 4,063.00 | 4,058.00 | 4,062.00 | 15.4K |
| 14:15 | 4,060.00 | 4,061.00 | 4,054.00 | 4,055.00 | 19.3K |
| 14:20 | 4,054.00 | 4,054.00 | 4,050.00 | 4,052.00 | 15.3K |
| 14:25 | 4,052.00 | 4,054.00 | 4,052.00 | 4,052.00 | 14.5K |
| 14:30 | 4,051.00 | 4,051.00 | 4,047.00 | 4,051.00 | 16.4K |
| 14:35 | 4,052.00 | 4,054.00 | 4,050.00 | 4,053.00 | 17.0K |
| 14:40 | 4,054.00 | 4,056.00 | 4,053.00 | 4,053.00 | 13.5K |
| 14:45 | 4,054.00 | 4,056.00 | 4,050.00 | 4,050.00 | 11.7K |
| 14:50 | 4,050.00 | 4,051.00 | 4,047.00 | 4,048.00 | 15.9K |
| 14:55 | 4,048.00 | 4,056.00 | 4,048.00 | 4,054.00 | 30.6K |
| 15:00 | 4,053.00 | 4,062.00 | 4,051.00 | 4,062.00 | 20.7K |
| 15:05 | 4,061.00 | 4,064.00 | 4,060.00 | 4,061.00 | 20.2K |
| 15:10 | 4,061.00 | 4,064.00 | 4,056.00 | 4,056.00 | 24.2K |
| 15:15 | 4,056.00 | 4,056.00 | 4,052.00 | 4,055.00 | 25.1K |
| 15:20 | 4,056.00 | 4,070.00 | 4,055.00 | 4,069.00 | 65.6K |
| 15:30 | 4,057.00 | 4,057.00 | 4,057.00 | 4,057.00 | 409.3K |