3,919.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,021.00 | 4,064.00 | 4,021.00 | 4,055.00 | 156.1K |
| 09:05 | 4,057.00 | 4,074.00 | 4,044.00 | 4,057.00 | 90.7K |
| 09:10 | 4,058.00 | 4,067.00 | 4,056.00 | 4,067.00 | 33.0K |
| 09:15 | 4,065.00 | 4,080.00 | 4,063.00 | 4,069.00 | 81.7K |
| 09:20 | 4,070.00 | 4,074.00 | 4,064.00 | 4,069.00 | 27.8K |
| 09:25 | 4,069.00 | 4,076.00 | 4,069.00 | 4,072.00 | 32.7K |
| 09:30 | 4,072.00 | 4,074.00 | 4,052.00 | 4,052.00 | 42.7K |
| 09:35 | 4,055.00 | 4,062.00 | 4,055.00 | 4,056.00 | 25.8K |
| 09:40 | 4,057.00 | 4,071.00 | 4,057.00 | 4,069.00 | 22.8K |
| 09:45 | 4,070.00 | 4,077.00 | 4,069.00 | 4,076.00 | 27.6K |
| 09:50 | 4,076.00 | 4,092.00 | 4,075.00 | 4,086.00 | 83.1K |
| 09:55 | 4,086.00 | 4,086.00 | 4,082.00 | 4,082.00 | 22.0K |
| 10:00 | 4,083.00 | 4,087.00 | 4,078.00 | 4,081.00 | 26.4K |
| 10:05 | 4,080.00 | 4,082.00 | 4,075.00 | 4,082.00 | 37.1K |
| 10:10 | 4,082.00 | 4,085.00 | 4,074.00 | 4,085.00 | 25.7K |
| 10:15 | 4,084.00 | 4,085.00 | 4,073.00 | 4,073.00 | 36.6K |
| 10:20 | 4,072.00 | 4,075.00 | 4,069.00 | 4,069.00 | 23.8K |
| 10:25 | 4,067.00 | 4,071.00 | 4,058.00 | 4,058.00 | 36.3K |
| 10:30 | 4,060.00 | 4,074.00 | 4,058.00 | 4,073.00 | 19.5K |
| 10:35 | 4,073.00 | 4,074.00 | 4,064.00 | 4,068.00 | 15.6K |
| 10:40 | 4,069.00 | 4,072.00 | 4,066.00 | 4,068.00 | 22.3K |
| 10:45 | 4,067.00 | 4,069.00 | 4,065.00 | 4,068.00 | 13.2K |
| 10:50 | 4,070.00 | 4,073.00 | 4,069.00 | 4,073.00 | 18.4K |
| 10:55 | 4,071.00 | 4,071.00 | 4,066.00 | 4,070.00 | 21.0K |
| 11:00 | 4,070.00 | 4,070.00 | 4,062.00 | 4,068.00 | 17.1K |
| 11:05 | 4,065.00 | 4,073.00 | 4,065.00 | 4,072.00 | 16.0K |
| 11:10 | 4,072.00 | 4,074.00 | 4,068.00 | 4,069.00 | 20.8K |
| 11:15 | 4,069.00 | 4,069.00 | 4,063.00 | 4,063.00 | 11.9K |
| 11:20 | 4,062.00 | 4,067.00 | 4,061.00 | 4,067.00 | 11.3K |
| 11:25 | 4,068.00 | 4,075.00 | 4,068.00 | 4,074.00 | 13.0K |
| 11:30 | 4,076.00 | 4,076.00 | 4,076.00 | 4,076.00 | 6.3K |
| 12:30 | 4,070.00 | 4,070.00 | 4,060.00 | 4,060.00 | 55.7K |
| 12:35 | 4,060.00 | 4,069.00 | 4,059.00 | 4,062.00 | 29.0K |
| 12:40 | 4,063.00 | 4,071.00 | 4,061.00 | 4,070.00 | 22.0K |
| 12:45 | 4,070.00 | 4,075.00 | 4,070.00 | 4,075.00 | 29.1K |
| 12:50 | 4,074.00 | 4,081.00 | 4,073.00 | 4,081.00 | 32.3K |
| 12:55 | 4,080.00 | 4,082.00 | 4,072.00 | 4,072.00 | 21.2K |
| 13:00 | 4,072.00 | 4,077.00 | 4,067.00 | 4,074.00 | 33.2K |
| 13:05 | 4,073.00 | 4,074.00 | 4,063.00 | 4,064.00 | 31.5K |
| 13:10 | 4,064.00 | 4,068.00 | 4,062.00 | 4,068.00 | 24.0K |
| 13:15 | 4,068.00 | 4,069.00 | 4,064.00 | 4,068.00 | 20.3K |
| 13:20 | 4,070.00 | 4,070.00 | 4,066.00 | 4,068.00 | 11.8K |
| 13:25 | 4,068.00 | 4,068.00 | 4,062.00 | 4,063.00 | 17.1K |
| 13:30 | 4,064.00 | 4,066.00 | 4,063.00 | 4,064.00 | 12.6K |
| 13:35 | 4,063.00 | 4,065.00 | 4,058.00 | 4,060.00 | 25.6K |
| 13:40 | 4,060.00 | 4,062.00 | 4,059.00 | 4,061.00 | 12.4K |
| 13:45 | 4,061.00 | 4,061.00 | 4,057.00 | 4,059.00 | 34.2K |
| 13:50 | 4,058.00 | 4,059.00 | 4,054.00 | 4,055.00 | 25.3K |
| 13:55 | 4,055.00 | 4,057.00 | 4,050.00 | 4,053.00 | 23.6K |
| 14:00 | 4,053.00 | 4,053.00 | 4,037.00 | 4,038.00 | 38.6K |
| 14:05 | 4,038.00 | 4,040.00 | 4,032.00 | 4,036.00 | 28.7K |
| 14:10 | 4,036.00 | 4,039.00 | 4,033.00 | 4,037.00 | 17.5K |
| 14:15 | 4,041.00 | 4,041.00 | 4,037.00 | 4,037.00 | 17.0K |
| 14:20 | 4,038.00 | 4,041.00 | 4,038.00 | 4,038.00 | 17.8K |
| 14:25 | 4,039.00 | 4,042.00 | 4,035.00 | 4,042.00 | 14.9K |
| 14:30 | 4,042.00 | 4,046.00 | 4,040.00 | 4,041.00 | 20.4K |
| 14:35 | 4,041.00 | 4,042.00 | 4,039.00 | 4,040.00 | 8.6K |
| 14:40 | 4,041.00 | 4,043.00 | 4,039.00 | 4,040.00 | 22.0K |
| 14:45 | 4,040.00 | 4,041.00 | 4,039.00 | 4,041.00 | 8.3K |
| 14:50 | 4,041.00 | 4,042.00 | 4,036.00 | 4,037.00 | 22.2K |
| 14:55 | 4,036.00 | 4,038.00 | 4,034.00 | 4,037.00 | 15.6K |
| 15:00 | 4,037.00 | 4,040.00 | 4,034.00 | 4,034.00 | 22.8K |
| 15:05 | 4,035.00 | 4,036.00 | 4,032.00 | 4,033.00 | 26.3K |
| 15:10 | 4,033.00 | 4,037.00 | 4,032.00 | 4,033.00 | 12.5K |
| 15:15 | 4,035.00 | 4,042.00 | 4,035.00 | 4,041.00 | 27.3K |
| 15:20 | 4,041.00 | 4,055.00 | 4,041.00 | 4,045.00 | 44.8K |
| 15:30 | 4,054.00 | 4,054.00 | 4,054.00 | 4,054.00 | 572.4K |