3,675.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,865.00 | 3,880.00 | 3,760.00 | 3,800.00 | 441.0K |
| 09:05 | 3,800.00 | 3,905.00 | 3,790.00 | 3,885.00 | 202.9K |
| 09:10 | 3,885.00 | 3,895.00 | 3,850.00 | 3,890.00 | 78.0K |
| 09:15 | 3,890.00 | 3,970.00 | 3,880.00 | 3,945.00 | 251.4K |
| 09:20 | 3,940.00 | 4,010.00 | 3,925.00 | 3,955.00 | 342.7K |
| 09:25 | 3,945.00 | 4,040.00 | 3,945.00 | 4,030.00 | 354.2K |
| 09:30 | 4,020.00 | 4,170.00 | 4,020.00 | 4,130.00 | 1,206.4K |
| 09:35 | 4,135.00 | 4,135.00 | 4,020.00 | 4,025.00 | 667.1K |
| 09:40 | 4,035.00 | 4,122.00 | 4,020.00 | 4,065.00 | 357.7K |
| 09:45 | 4,070.00 | 4,135.00 | 4,055.00 | 4,130.00 | 335.8K |
| 09:50 | 4,130.00 | 4,160.00 | 4,115.00 | 4,125.00 | 381.3K |
| 09:55 | 4,125.00 | 4,185.00 | 4,115.00 | 4,130.00 | 279.2K |
| 10:00 | 4,120.00 | 4,130.00 | 4,060.00 | 4,070.00 | 279.4K |
| 10:05 | 4,075.00 | 4,140.00 | 4,060.00 | 4,125.00 | 137.0K |
| 10:10 | 4,110.00 | 4,155.00 | 4,105.00 | 4,110.00 | 108.1K |
| 10:15 | 4,120.00 | 4,125.00 | 4,050.00 | 4,065.00 | 118.7K |
| 10:20 | 4,060.00 | 4,075.00 | 4,035.00 | 4,050.00 | 152.2K |
| 10:25 | 4,050.00 | 4,060.00 | 4,035.00 | 4,040.00 | 51.5K |
| 10:30 | 4,035.00 | 4,050.00 | 4,020.00 | 4,035.00 | 98.0K |
| 10:35 | 4,030.00 | 4,050.00 | 4,020.00 | 4,045.00 | 88.5K |
| 10:40 | 4,045.00 | 4,050.00 | 4,025.00 | 4,035.00 | 61.6K |
| 10:45 | 4,025.00 | 4,035.00 | 4,015.00 | 4,030.00 | 83.3K |
| 10:50 | 4,030.00 | 4,045.00 | 4,025.00 | 4,040.00 | 18.9K |
| 10:55 | 4,040.00 | 4,050.00 | 4,025.00 | 4,040.00 | 27.8K |
| 11:00 | 4,040.00 | 4,055.00 | 4,030.00 | 4,035.00 | 36.5K |
| 11:05 | 4,035.00 | 4,040.00 | 4,025.00 | 4,035.00 | 20.9K |
| 11:10 | 4,035.00 | 4,050.00 | 4,025.00 | 4,035.00 | 39.1K |
| 11:15 | 4,035.00 | 4,040.00 | 4,020.00 | 4,025.00 | 30.7K |
| 11:20 | 4,020.00 | 4,040.00 | 4,010.00 | 4,010.00 | 59.7K |
| 11:25 | 4,005.00 | 4,015.00 | 3,965.00 | 3,965.00 | 184.8K |
| 11:30 | 3,970.00 | 3,975.00 | 3,945.00 | 3,950.00 | 105.8K |
| 11:35 | 3,950.00 | 3,950.00 | 3,930.00 | 3,945.00 | 63.4K |
| 11:40 | 3,945.00 | 3,950.00 | 3,935.00 | 3,935.00 | 19.1K |
| 11:45 | 3,935.00 | 3,955.00 | 3,935.00 | 3,955.00 | 15.9K |
| 11:50 | 3,955.00 | 3,985.00 | 3,950.00 | 3,985.00 | 29.4K |
| 11:55 | 3,985.00 | 3,995.00 | 3,970.00 | 3,970.00 | 38.5K |
| 12:00 | 3,970.00 | 3,990.00 | 3,965.00 | 3,975.00 | 20.2K |
| 12:05 | 3,980.00 | 3,985.00 | 3,965.00 | 3,965.00 | 12.5K |
| 12:10 | 3,975.00 | 3,990.00 | 3,975.00 | 3,985.00 | 22.6K |
| 12:15 | 3,995.00 | 3,995.00 | 3,975.00 | 3,985.00 | 17.6K |
| 12:20 | 3,985.00 | 3,990.00 | 3,975.00 | 3,975.00 | 11.6K |
| 12:25 | 3,970.00 | 3,980.00 | 3,955.00 | 3,955.00 | 33.5K |
| 12:30 | 3,955.00 | 3,980.00 | 3,950.00 | 3,975.00 | 19.0K |
| 12:35 | 3,970.00 | 3,975.00 | 3,965.00 | 3,970.00 | 9.7K |
| 12:40 | 3,970.00 | 3,980.00 | 3,955.00 | 3,965.00 | 23.1K |
| 12:45 | 3,965.00 | 3,980.00 | 3,965.00 | 3,975.00 | 11.6K |
| 12:50 | 3,975.00 | 3,990.00 | 3,965.00 | 3,990.00 | 7.4K |
| 12:55 | 3,990.00 | 4,005.00 | 3,985.00 | 3,995.00 | 27.8K |
| 13:00 | 4,000.00 | 4,005.00 | 3,990.00 | 3,990.00 | 16.9K |
| 13:05 | 3,990.00 | 4,000.00 | 3,985.00 | 3,990.00 | 16.7K |
| 13:10 | 3,995.00 | 3,995.00 | 3,975.00 | 3,980.00 | 17.9K |
| 13:15 | 3,980.00 | 3,980.00 | 3,955.00 | 3,955.00 | 38.7K |
| 13:20 | 3,960.00 | 3,970.00 | 3,950.00 | 3,955.00 | 38.9K |
| 13:25 | 3,955.00 | 3,960.00 | 3,950.00 | 3,955.00 | 20.0K |
| 13:30 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 16.5K |
| 13:35 | 3,960.00 | 3,965.00 | 3,955.00 | 3,965.00 | 25.1K |
| 13:40 | 3,965.00 | 3,965.00 | 3,950.00 | 3,950.00 | 38.9K |
| 13:45 | 3,950.00 | 3,950.00 | 3,940.00 | 3,940.00 | 13.9K |
| 13:50 | 3,940.00 | 3,945.00 | 3,935.00 | 3,945.00 | 15.4K |
| 13:55 | 3,945.00 | 3,945.00 | 3,935.00 | 3,940.00 | 11.0K |
| 14:00 | 3,945.00 | 3,945.00 | 3,930.00 | 3,930.00 | 35.2K |
| 14:05 | 3,930.00 | 3,950.00 | 3,925.00 | 3,945.00 | 17.2K |
| 14:10 | 3,950.00 | 3,950.00 | 3,920.00 | 3,920.00 | 52.7K |
| 14:15 | 3,925.00 | 3,930.00 | 3,910.00 | 3,930.00 | 49.3K |
| 14:20 | 3,930.00 | 3,940.00 | 3,920.00 | 3,930.00 | 35.8K |
| 14:25 | 3,920.00 | 3,935.00 | 3,920.00 | 3,930.00 | 39.6K |
| 14:30 | 3,930.00 | 3,935.00 | 3,925.00 | 3,930.00 | 19.4K |
| 14:35 | 3,930.00 | 3,930.00 | 3,920.00 | 3,927.00 | 30.5K |
| 14:40 | 3,930.00 | 3,970.00 | 3,927.00 | 3,960.00 | 49.6K |
| 14:45 | 3,960.00 | 3,965.00 | 3,955.00 | 3,960.00 | 18.3K |
| 14:50 | 3,955.00 | 3,965.00 | 3,950.00 | 3,965.00 | 16.8K |
| 14:55 | 3,965.00 | 3,965.00 | 3,955.00 | 3,960.00 | 36.6K |
| 15:00 | 3,960.00 | 3,960.00 | 3,955.00 | 3,960.00 | 23.5K |
| 15:05 | 3,965.00 | 3,965.00 | 3,945.00 | 3,955.00 | 64.5K |
| 15:10 | 3,965.00 | 3,965.00 | 3,955.00 | 3,965.00 | 20.3K |
| 15:15 | 3,960.00 | 3,970.00 | 3,955.00 | 3,965.00 | 52.6K |
| 15:25 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 36.2K |