3,919.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,946.00 | 3,961.00 | 3,938.00 | 3,939.00 | 205.1K |
| 09:05 | 3,939.00 | 3,958.00 | 3,932.00 | 3,956.00 | 38.6K |
| 09:10 | 3,954.00 | 3,967.00 | 3,952.00 | 3,965.00 | 24.4K |
| 09:15 | 3,965.00 | 4,004.00 | 3,960.00 | 4,001.00 | 71.0K |
| 09:20 | 3,993.00 | 3,996.00 | 3,983.00 | 3,987.00 | 39.6K |
| 09:25 | 3,986.00 | 3,992.00 | 3,985.00 | 3,989.00 | 27.0K |
| 09:30 | 3,987.00 | 3,994.00 | 3,983.00 | 3,983.00 | 19.8K |
| 09:35 | 3,984.00 | 3,991.00 | 3,976.00 | 3,976.00 | 29.2K |
| 09:40 | 3,976.00 | 3,978.00 | 3,969.00 | 3,972.00 | 23.8K |
| 09:45 | 3,972.00 | 3,974.00 | 3,964.00 | 3,967.00 | 13.9K |
| 09:50 | 3,967.00 | 3,975.00 | 3,964.00 | 3,975.00 | 24.4K |
| 09:55 | 3,974.00 | 3,974.00 | 3,970.00 | 3,971.00 | 13.2K |
| 10:00 | 3,971.00 | 3,972.00 | 3,968.00 | 3,970.00 | 12.1K |
| 10:05 | 3,969.00 | 3,970.00 | 3,964.00 | 3,964.00 | 10.4K |
| 10:10 | 3,964.00 | 3,970.00 | 3,963.00 | 3,964.00 | 10.0K |
| 10:15 | 3,964.00 | 3,972.00 | 3,964.00 | 3,972.00 | 8.8K |
| 10:20 | 3,975.00 | 3,980.00 | 3,974.00 | 3,976.00 | 20.3K |
| 10:25 | 3,975.00 | 3,977.00 | 3,973.00 | 3,975.00 | 13.5K |
| 10:30 | 3,975.00 | 3,981.00 | 3,973.00 | 3,979.00 | 43.3K |
| 10:35 | 3,979.00 | 3,981.00 | 3,976.00 | 3,980.00 | 7.5K |
| 10:40 | 3,979.00 | 3,983.00 | 3,978.00 | 3,983.00 | 8.9K |
| 10:45 | 3,983.00 | 3,985.00 | 3,974.00 | 3,974.00 | 9.6K |
| 10:50 | 3,974.00 | 3,979.00 | 3,970.00 | 3,979.00 | 12.8K |
| 10:55 | 3,981.00 | 3,983.00 | 3,980.00 | 3,980.00 | 7.9K |
| 11:00 | 3,979.00 | 4,024.00 | 3,978.00 | 4,009.00 | 232.8K |
| 11:05 | 4,007.00 | 4,025.00 | 3,996.00 | 3,997.00 | 118.2K |
| 11:10 | 4,000.00 | 4,004.00 | 3,987.00 | 3,987.00 | 16.5K |
| 11:15 | 3,989.00 | 3,998.00 | 3,989.00 | 3,992.00 | 16.7K |
| 11:20 | 3,992.00 | 3,996.00 | 3,989.00 | 3,992.00 | 13.6K |
| 11:25 | 3,992.00 | 3,993.00 | 3,987.00 | 3,990.00 | 17.2K |
| 11:30 | 3,991.00 | 3,991.00 | 3,991.00 | 3,991.00 | 1.3K |
| 12:30 | 3,989.00 | 4,007.00 | 3,989.00 | 3,997.00 | 63.5K |
| 12:35 | 3,996.00 | 4,002.00 | 3,989.00 | 3,993.00 | 37.0K |
| 12:40 | 3,992.00 | 3,993.00 | 3,987.00 | 3,990.00 | 14.0K |
| 12:45 | 3,991.00 | 3,991.00 | 3,987.00 | 3,988.00 | 16.9K |
| 12:50 | 3,987.00 | 3,988.00 | 3,985.00 | 3,986.00 | 10.1K |
| 12:55 | 3,985.00 | 3,987.00 | 3,982.00 | 3,986.00 | 19.9K |
| 13:00 | 3,986.00 | 3,987.00 | 3,985.00 | 3,985.00 | 10.8K |
| 13:05 | 3,985.00 | 3,988.00 | 3,983.00 | 3,984.00 | 6.6K |
| 13:10 | 3,983.00 | 3,986.00 | 3,982.00 | 3,984.00 | 11.4K |
| 13:15 | 3,985.00 | 3,985.00 | 3,981.00 | 3,982.00 | 10.0K |
| 13:20 | 3,981.00 | 3,984.00 | 3,980.00 | 3,981.00 | 9.1K |
| 13:25 | 3,981.00 | 3,985.00 | 3,981.00 | 3,983.00 | 9.0K |
| 13:30 | 3,983.00 | 3,992.00 | 3,983.00 | 3,990.00 | 11.4K |
| 13:35 | 3,991.00 | 3,994.00 | 3,991.00 | 3,991.00 | 10.4K |
| 13:40 | 3,991.00 | 3,992.00 | 3,989.00 | 3,989.00 | 5.2K |
| 13:45 | 3,989.00 | 3,995.00 | 3,987.00 | 3,989.00 | 16.0K |
| 13:50 | 3,989.00 | 3,991.00 | 3,988.00 | 3,991.00 | 6.9K |
| 13:55 | 3,992.00 | 3,994.00 | 3,991.00 | 3,992.00 | 5.3K |
| 14:00 | 3,992.00 | 3,994.00 | 3,987.00 | 3,987.00 | 9.7K |
| 14:05 | 3,990.00 | 3,991.00 | 3,985.00 | 3,985.00 | 15.4K |
| 14:10 | 3,984.00 | 3,992.00 | 3,984.00 | 3,991.00 | 11.3K |
| 14:15 | 3,992.00 | 3,992.00 | 3,990.00 | 3,992.00 | 7.8K |
| 14:20 | 3,990.00 | 3,992.00 | 3,990.00 | 3,990.00 | 8.8K |
| 14:25 | 3,994.00 | 3,995.00 | 3,992.00 | 3,995.00 | 18.2K |
| 14:30 | 3,995.00 | 3,998.00 | 3,993.00 | 3,993.00 | 10.8K |
| 14:35 | 3,992.00 | 3,993.00 | 3,989.00 | 3,989.00 | 9.4K |
| 14:40 | 3,987.00 | 3,992.00 | 3,987.00 | 3,991.00 | 22.7K |
| 14:45 | 3,991.00 | 3,991.00 | 3,989.00 | 3,989.00 | 6.0K |
| 14:50 | 3,989.00 | 3,995.00 | 3,989.00 | 3,995.00 | 12.8K |
| 14:55 | 3,995.00 | 4,000.00 | 3,994.00 | 3,999.00 | 20.2K |
| 15:00 | 4,000.00 | 4,000.00 | 3,992.00 | 3,993.00 | 9.6K |
| 15:05 | 3,993.00 | 3,998.00 | 3,993.00 | 3,995.00 | 29.1K |
| 15:10 | 3,996.00 | 3,999.00 | 3,995.00 | 3,996.00 | 12.9K |
| 15:15 | 3,995.00 | 4,000.00 | 3,992.00 | 3,998.00 | 23.2K |
| 15:20 | 3,997.00 | 4,005.00 | 3,997.00 | 4,000.00 | 30.0K |
| 15:30 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 490.8K |