3,625.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,480.00 | 4,505.00 | 4,460.00 | 4,470.00 | 103.1K |
| 09:05 | 4,465.00 | 4,470.00 | 4,425.00 | 4,440.00 | 124.0K |
| 09:10 | 4,430.00 | 4,445.00 | 4,405.00 | 4,410.00 | 75.5K |
| 09:15 | 4,415.00 | 4,420.00 | 4,390.00 | 4,390.00 | 98.9K |
| 09:20 | 4,390.00 | 4,410.00 | 4,375.00 | 4,375.00 | 76.6K |
| 09:25 | 4,380.00 | 4,395.00 | 4,370.00 | 4,385.00 | 36.9K |
| 09:30 | 4,385.00 | 4,405.00 | 4,380.00 | 4,405.00 | 54.0K |
| 09:35 | 4,400.00 | 4,410.00 | 4,385.00 | 4,395.00 | 24.8K |
| 09:40 | 4,390.00 | 4,400.00 | 4,365.00 | 4,375.00 | 39.1K |
| 09:45 | 4,370.00 | 4,375.00 | 4,345.00 | 4,345.00 | 81.5K |
| 09:50 | 4,345.00 | 4,355.00 | 4,330.00 | 4,335.00 | 78.0K |
| 09:55 | 4,335.00 | 4,335.00 | 4,320.00 | 4,330.00 | 66.1K |
| 10:00 | 4,325.00 | 4,340.00 | 4,315.00 | 4,325.00 | 57.1K |
| 10:05 | 4,325.00 | 4,370.00 | 4,325.00 | 4,370.00 | 43.1K |
| 10:10 | 4,360.00 | 4,370.00 | 4,340.00 | 4,345.00 | 27.5K |
| 10:15 | 4,340.00 | 4,350.00 | 4,325.00 | 4,325.00 | 31.0K |
| 10:20 | 4,330.00 | 4,345.00 | 4,320.00 | 4,325.00 | 33.7K |
| 10:25 | 4,320.00 | 4,340.00 | 4,320.00 | 4,325.00 | 25.2K |
| 10:30 | 4,320.00 | 4,360.00 | 4,320.00 | 4,345.00 | 28.7K |
| 10:35 | 4,345.00 | 4,370.00 | 4,330.00 | 4,355.00 | 23.8K |
| 10:40 | 4,355.00 | 4,375.00 | 4,355.00 | 4,370.00 | 16.9K |
| 10:45 | 4,370.00 | 4,400.00 | 4,370.00 | 4,385.00 | 31.1K |
| 10:50 | 4,385.00 | 4,390.00 | 4,350.00 | 4,365.00 | 32.2K |
| 10:55 | 4,350.00 | 4,390.00 | 4,350.00 | 4,375.00 | 30.7K |
| 11:00 | 4,375.00 | 4,390.00 | 4,375.00 | 4,375.00 | 5.3K |
| 11:05 | 4,375.00 | 4,390.00 | 4,370.00 | 4,370.00 | 7.4K |
| 11:10 | 4,375.00 | 4,385.00 | 4,370.00 | 4,380.00 | 6.5K |
| 11:15 | 4,380.00 | 4,385.00 | 4,365.00 | 4,370.00 | 12.9K |
| 11:20 | 4,365.00 | 4,370.00 | 4,340.00 | 4,360.00 | 26.3K |
| 11:25 | 4,355.00 | 4,370.00 | 4,350.00 | 4,360.00 | 9.0K |
| 11:30 | 4,360.00 | 4,360.00 | 4,350.00 | 4,355.00 | 2.3K |
| 11:35 | 4,350.00 | 4,360.00 | 4,335.00 | 4,335.00 | 22.1K |
| 11:40 | 4,335.00 | 4,340.00 | 4,310.00 | 4,320.00 | 72.5K |
| 11:45 | 4,320.00 | 4,335.00 | 4,310.00 | 4,325.00 | 8.8K |
| 11:50 | 4,325.00 | 4,340.00 | 4,325.00 | 4,335.00 | 20.3K |
| 11:55 | 4,335.00 | 4,345.00 | 4,330.00 | 4,330.00 | 6.5K |
| 12:00 | 4,330.00 | 4,345.00 | 4,330.00 | 4,335.00 | 16.5K |
| 12:05 | 4,335.00 | 4,345.00 | 4,330.00 | 4,335.00 | 7.1K |
| 12:10 | 4,330.00 | 4,340.00 | 4,330.00 | 4,330.00 | 17.9K |
| 12:15 | 4,330.00 | 4,345.00 | 4,320.00 | 4,340.00 | 23.9K |
| 12:20 | 4,340.00 | 4,345.00 | 4,330.00 | 4,332.00 | 3.8K |
| 12:25 | 4,332.00 | 4,340.00 | 4,315.00 | 4,330.00 | 12.7K |
| 12:30 | 4,325.00 | 4,340.00 | 4,325.00 | 4,335.00 | 5.4K |
| 12:35 | 4,335.00 | 4,345.00 | 4,335.00 | 4,340.00 | 8.0K |
| 12:40 | 4,335.00 | 4,345.00 | 4,335.00 | 4,345.00 | 3.4K |
| 12:45 | 4,340.00 | 4,350.00 | 4,340.00 | 4,340.00 | 7.3K |
| 12:50 | 4,340.00 | 4,350.00 | 4,335.00 | 4,340.00 | 6.7K |
| 12:55 | 4,335.00 | 4,350.00 | 4,335.00 | 4,340.00 | 5.8K |
| 13:00 | 4,340.00 | 4,350.00 | 4,330.00 | 4,345.00 | 7.2K |
| 13:05 | 4,335.00 | 4,340.00 | 4,325.00 | 4,335.00 | 16.1K |
| 13:10 | 4,330.00 | 4,335.00 | 4,305.00 | 4,305.00 | 87.1K |
| 13:15 | 4,305.00 | 4,315.00 | 4,285.00 | 4,300.00 | 45.8K |
| 13:20 | 4,295.00 | 4,310.00 | 4,295.00 | 4,300.00 | 14.1K |
| 13:25 | 4,300.00 | 4,310.00 | 4,295.00 | 4,300.00 | 13.6K |
| 13:30 | 4,300.00 | 4,315.00 | 4,300.00 | 4,305.00 | 5.8K |
| 13:35 | 4,300.00 | 4,315.00 | 4,300.00 | 4,315.00 | 16.7K |
| 13:40 | 4,305.00 | 4,315.00 | 4,305.00 | 4,310.00 | 6.1K |
| 13:45 | 4,305.00 | 4,310.00 | 4,300.00 | 4,305.00 | 10.1K |
| 13:50 | 4,305.00 | 4,310.00 | 4,300.00 | 4,305.00 | 6.1K |
| 13:55 | 4,305.00 | 4,310.00 | 4,295.00 | 4,305.00 | 23.3K |
| 14:00 | 4,310.00 | 4,315.00 | 4,300.00 | 4,310.00 | 24.0K |
| 14:05 | 4,305.00 | 4,315.00 | 4,305.00 | 4,305.00 | 10.3K |
| 14:10 | 4,305.00 | 4,330.00 | 4,305.00 | 4,330.00 | 16.4K |
| 14:15 | 4,325.00 | 4,330.00 | 4,310.00 | 4,310.00 | 23.0K |
| 14:20 | 4,325.00 | 4,325.00 | 4,310.00 | 4,310.00 | 5.9K |
| 14:25 | 4,310.00 | 4,320.00 | 4,310.00 | 4,310.00 | 6.1K |
| 14:30 | 4,310.00 | 4,330.00 | 4,305.00 | 4,310.00 | 25.5K |
| 14:35 | 4,325.00 | 4,325.00 | 4,305.00 | 4,320.00 | 6.8K |
| 14:40 | 4,320.00 | 4,340.00 | 4,320.00 | 4,335.00 | 17.2K |
| 14:45 | 4,335.00 | 4,350.00 | 4,335.00 | 4,350.00 | 12.6K |
| 14:50 | 4,345.00 | 4,370.00 | 4,345.00 | 4,365.00 | 33.1K |
| 14:55 | 4,355.00 | 4,365.00 | 4,355.00 | 4,355.00 | 15.6K |
| 15:00 | 4,350.00 | 4,355.00 | 4,340.00 | 4,340.00 | 18.7K |
| 15:05 | 4,350.00 | 4,355.00 | 4,345.00 | 4,350.00 | 12.4K |
| 15:10 | 4,350.00 | 4,355.00 | 4,335.00 | 4,335.00 | 29.7K |
| 15:15 | 4,340.00 | 4,345.00 | 4,335.00 | 4,345.00 | 21.4K |
| 15:25 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 114.8K |