3,580.00
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:00 | 3,700.00 | 3,725.00 | 3,685.00 | 3,715.00 | 30.5K |
09:05 | 3,720.00 | 3,745.00 | 3,720.00 | 3,740.00 | 22.6K |
09:10 | 3,740.00 | 3,755.00 | 3,730.00 | 3,740.00 | 45.1K |
09:15 | 3,740.00 | 3,755.00 | 3,735.00 | 3,750.00 | 27.2K |
09:20 | 3,755.00 | 3,760.00 | 3,740.00 | 3,750.00 | 23.9K |
09:25 | 3,755.00 | 3,760.00 | 3,745.00 | 3,750.00 | 13.4K |
09:30 | 3,755.00 | 3,790.00 | 3,750.00 | 3,790.00 | 86.4K |
09:35 | 3,790.00 | 3,805.00 | 3,765.00 | 3,770.00 | 43.2K |
09:40 | 3,770.00 | 3,890.00 | 3,770.00 | 3,845.00 | 224.2K |
09:45 | 3,835.00 | 3,935.00 | 3,835.00 | 3,935.00 | 248.4K |
09:50 | 3,935.00 | 4,045.00 | 3,920.00 | 4,045.00 | 926.3K |
09:55 | 4,040.00 | 4,050.00 | 3,980.00 | 4,012.00 | 557.1K |
10:00 | 4,010.00 | 4,020.00 | 3,975.00 | 3,985.00 | 183.2K |
10:05 | 3,990.00 | 4,045.00 | 3,980.00 | 4,045.00 | 383.5K |
10:10 | 4,050.00 | 4,155.00 | 4,035.00 | 4,155.00 | 829.0K |
10:15 | 4,150.00 | 4,215.00 | 4,125.00 | 4,180.00 | 983.2K |
10:20 | 4,180.00 | 4,180.00 | 4,090.00 | 4,090.00 | 496.1K |
10:25 | 4,100.00 | 4,145.00 | 4,080.00 | 4,120.00 | 266.4K |
10:30 | 4,120.00 | 4,165.00 | 4,115.00 | 4,160.00 | 293.9K |
10:35 | 4,155.00 | 4,160.00 | 4,110.00 | 4,130.00 | 222.6K |
10:40 | 4,140.00 | 4,155.00 | 4,130.00 | 4,130.00 | 248.0K |
10:45 | 4,140.00 | 4,160.00 | 4,130.00 | 4,135.00 | 214.9K |
10:50 | 4,140.00 | 4,140.00 | 4,110.00 | 4,130.00 | 160.1K |
10:55 | 4,125.00 | 4,160.00 | 4,120.00 | 4,160.00 | 276.4K |
11:00 | 4,170.00 | 4,220.00 | 4,170.00 | 4,205.00 | 614.0K |
11:05 | 4,205.00 | 4,250.00 | 4,185.00 | 4,190.00 | 519.3K |
11:10 | 4,190.00 | 4,220.00 | 4,180.00 | 4,210.00 | 226.0K |
11:15 | 4,210.00 | 4,210.00 | 4,190.00 | 4,200.00 | 132.7K |
11:20 | 4,200.00 | 4,220.00 | 4,200.00 | 4,220.00 | 146.4K |
11:25 | 4,220.00 | 4,230.00 | 4,195.00 | 4,205.00 | 145.7K |
11:30 | 4,205.00 | 4,220.00 | 4,180.00 | 4,185.00 | 139.0K |
11:35 | 4,195.00 | 4,200.00 | 4,175.00 | 4,195.00 | 118.1K |
11:40 | 4,195.00 | 4,195.00 | 4,180.00 | 4,190.00 | 74.4K |
11:45 | 4,195.00 | 4,215.00 | 4,185.00 | 4,215.00 | 79.5K |
11:50 | 4,215.00 | 4,230.00 | 4,210.00 | 4,225.00 | 123.5K |
11:55 | 4,225.00 | 4,230.00 | 4,195.00 | 4,200.00 | 93.2K |
12:00 | 4,200.00 | 4,210.00 | 4,190.00 | 4,190.00 | 94.4K |
12:05 | 4,195.00 | 4,195.00 | 4,170.00 | 4,195.00 | 120.9K |
12:10 | 4,200.00 | 4,200.00 | 4,185.00 | 4,195.00 | 68.8K |
12:15 | 4,200.00 | 4,200.00 | 4,175.00 | 4,180.00 | 64.4K |
12:20 | 4,180.00 | 4,195.00 | 4,170.00 | 4,170.00 | 72.2K |
12:25 | 4,180.00 | 4,180.00 | 4,165.00 | 4,175.00 | 85.5K |
12:30 | 4,170.00 | 4,180.00 | 4,120.00 | 4,130.00 | 228.1K |
12:35 | 4,145.00 | 4,165.00 | 4,135.00 | 4,160.00 | 144.2K |
12:40 | 4,160.00 | 4,160.00 | 4,095.00 | 4,130.00 | 315.3K |
12:45 | 4,125.00 | 4,135.00 | 4,095.00 | 4,115.00 | 112.3K |
12:50 | 4,120.00 | 4,140.00 | 4,115.00 | 4,130.00 | 152.4K |
12:55 | 4,140.00 | 4,140.00 | 4,110.00 | 4,125.00 | 87.7K |
13:00 | 4,125.00 | 4,130.00 | 4,105.00 | 4,115.00 | 88.1K |
13:05 | 4,105.00 | 4,110.00 | 4,095.00 | 4,100.00 | 83.4K |
13:10 | 4,105.00 | 4,135.00 | 4,105.00 | 4,130.00 | 84.1K |
13:15 | 4,135.00 | 4,145.00 | 4,125.00 | 4,135.00 | 79.1K |
13:20 | 4,135.00 | 4,160.00 | 4,130.00 | 4,160.00 | 79.4K |
13:25 | 4,160.00 | 4,160.00 | 4,135.00 | 4,142.00 | 72.0K |
13:30 | 4,142.00 | 4,150.00 | 4,135.00 | 4,140.00 | 45.7K |
13:35 | 4,145.00 | 4,155.00 | 4,140.00 | 4,155.00 | 46.0K |
13:40 | 4,145.00 | 4,150.00 | 4,130.00 | 4,145.00 | 48.0K |
13:45 | 4,145.00 | 4,145.00 | 4,125.00 | 4,135.00 | 122.2K |
13:50 | 4,135.00 | 4,155.00 | 4,130.00 | 4,155.00 | 38.9K |
13:55 | 4,150.00 | 4,160.00 | 4,112.00 | 4,140.00 | 119.7K |
14:00 | 4,145.00 | 4,175.00 | 4,135.00 | 4,160.00 | 181.4K |
14:05 | 4,160.00 | 4,170.00 | 4,155.00 | 4,155.00 | 47.0K |
14:10 | 4,165.00 | 4,165.00 | 4,140.00 | 4,145.00 | 61.9K |
14:15 | 4,140.00 | 4,165.00 | 4,130.00 | 4,165.00 | 111.1K |
14:20 | 4,160.00 | 4,170.00 | 4,150.00 | 4,170.00 | 81.0K |
14:25 | 4,155.00 | 4,170.00 | 4,150.00 | 4,155.00 | 65.3K |
14:30 | 4,155.00 | 4,165.00 | 4,150.00 | 4,155.00 | 65.5K |
14:35 | 4,160.00 | 4,170.00 | 4,155.00 | 4,160.00 | 59.0K |
14:40 | 4,160.00 | 4,165.00 | 4,145.00 | 4,150.00 | 68.7K |
14:45 | 4,155.00 | 4,165.00 | 4,145.00 | 4,160.00 | 52.5K |
14:50 | 4,150.00 | 4,160.00 | 4,150.00 | 4,155.00 | 65.4K |
14:55 | 4,155.00 | 4,165.00 | 4,145.00 | 4,160.00 | 79.7K |
15:00 | 4,155.00 | 4,160.00 | 4,140.00 | 4,145.00 | 53.6K |
15:05 | 4,150.00 | 4,150.00 | 4,140.00 | 4,150.00 | 48.9K |
15:10 | 4,150.00 | 4,160.00 | 4,145.00 | 4,150.00 | 58.5K |
15:15 | 4,155.00 | 4,155.00 | 4,135.00 | 4,135.00 | 81.2K |
15:25 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 132.5K |