4,015.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,995.00 | 4,005.00 | 3,960.00 | 3,980.00 | 87.2K |
| 09:05 | 3,975.00 | 3,995.00 | 3,960.00 | 3,995.00 | 22.5K |
| 09:10 | 3,990.00 | 4,010.00 | 3,990.00 | 4,000.00 | 15.9K |
| 09:15 | 4,000.00 | 4,005.00 | 3,985.00 | 3,990.00 | 7.7K |
| 09:20 | 3,990.00 | 4,005.00 | 3,990.00 | 4,005.00 | 15.7K |
| 09:25 | 4,005.00 | 4,005.00 | 4,000.00 | 4,005.00 | 9.3K |
| 09:30 | 4,010.00 | 4,020.00 | 4,005.00 | 4,020.00 | 20.1K |
| 09:35 | 4,020.00 | 4,020.00 | 4,005.00 | 4,010.00 | 11.9K |
| 09:40 | 4,010.00 | 4,015.00 | 4,010.00 | 4,015.00 | 6.6K |
| 09:45 | 4,015.00 | 4,020.00 | 4,015.00 | 4,015.00 | 5.6K |
| 09:50 | 4,015.00 | 4,030.00 | 4,010.00 | 4,020.00 | 23.4K |
| 09:55 | 4,025.00 | 4,030.00 | 4,020.00 | 4,030.00 | 7.0K |
| 10:00 | 4,025.00 | 4,030.00 | 4,010.00 | 4,015.00 | 18.0K |
| 10:05 | 4,020.00 | 4,020.00 | 4,015.00 | 4,015.00 | 2.5K |
| 10:10 | 4,015.00 | 4,020.00 | 4,015.00 | 4,015.00 | 2.3K |
| 10:15 | 4,015.00 | 4,015.00 | 3,995.00 | 4,005.00 | 14.2K |
| 10:20 | 4,005.00 | 4,010.00 | 4,005.00 | 4,005.00 | 4.8K |
| 10:25 | 4,005.00 | 4,015.00 | 4,005.00 | 4,015.00 | 4.0K |
| 10:30 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.4K |
| 10:35 | 4,015.00 | 4,015.00 | 4,010.00 | 4,010.00 | 2.9K |
| 10:40 | 4,010.00 | 4,020.00 | 4,010.00 | 4,015.00 | 3.2K |
| 10:45 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 1.0K |
| 10:50 | 4,015.00 | 4,015.00 | 4,010.00 | 4,010.00 | 12.9K |
| 10:55 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 4.3K |
| 11:00 | 4,015.00 | 4,015.00 | 4,010.00 | 4,010.00 | 4.4K |
| 11:05 | 4,005.00 | 4,005.00 | 4,000.00 | 4,000.00 | 6.2K |
| 11:10 | 4,000.00 | 4,005.00 | 4,000.00 | 4,005.00 | 5.9K |
| 11:15 | 4,000.00 | 4,015.00 | 4,000.00 | 4,015.00 | 6.6K |
| 11:20 | 4,015.00 | 4,015.00 | 4,010.00 | 4,010.00 | 10.7K |
| 11:25 | 4,010.00 | 4,015.00 | 4,010.00 | 4,010.00 | 3.2K |
| 11:30 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 1.1K |
| 12:30 | 4,005.00 | 4,020.00 | 4,000.00 | 4,015.00 | 34.8K |
| 12:35 | 4,015.00 | 4,015.00 | 4,010.00 | 4,015.00 | 11.7K |
| 12:40 | 4,010.00 | 4,030.00 | 4,010.00 | 4,020.00 | 12.3K |
| 12:45 | 4,025.00 | 4,030.00 | 4,020.00 | 4,025.00 | 1.7K |
| 12:50 | 4,025.00 | 4,025.00 | 4,015.00 | 4,015.00 | 14.2K |
| 12:55 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 1.0K |
| 13:00 | 4,015.00 | 4,020.00 | 4,015.00 | 4,015.00 | 2.2K |
| 13:05 | 4,015.00 | 4,015.00 | 4,010.00 | 4,010.00 | 3.1K |
| 13:10 | 4,010.00 | 4,010.00 | 4,005.00 | 4,010.00 | 5.9K |
| 13:15 | 4,010.00 | 4,010.00 | 4,000.00 | 4,005.00 | 11.0K |
| 13:20 | 4,000.00 | 4,000.00 | 3,990.00 | 3,990.00 | 7.6K |
| 13:25 | 3,990.00 | 3,995.00 | 3,985.00 | 3,990.00 | 12.7K |
| 13:30 | 3,990.00 | 3,990.00 | 3,985.00 | 3,985.00 | 3.6K |
| 13:35 | 3,985.00 | 3,995.00 | 3,985.00 | 3,990.00 | 1.5K |
| 13:40 | 3,990.00 | 3,995.00 | 3,990.00 | 3,990.00 | 0.4K |
| 13:45 | 3,990.00 | 3,995.00 | 3,990.00 | 3,995.00 | 0.8K |
| 13:50 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 4.4K |
| 13:55 | 3,985.00 | 3,990.00 | 3,985.00 | 3,985.00 | 0.8K |
| 14:00 | 3,985.00 | 3,990.00 | 3,985.00 | 3,990.00 | 3.5K |
| 14:05 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 1.8K |
| 14:10 | 3,990.00 | 3,995.00 | 3,990.00 | 3,990.00 | 6.7K |
| 14:15 | 3,990.00 | 3,995.00 | 3,990.00 | 3,995.00 | 1.5K |
| 14:20 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 4.5K |
| 14:25 | 4,000.00 | 4,000.00 | 3,995.00 | 3,995.00 | 0.4K |
| 14:30 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 2.8K |
| 14:35 | 4,000.00 | 4,000.00 | 3,995.00 | 4,000.00 | 1.6K |
| 14:40 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 3.5K |
| 14:45 | 4,010.00 | 4,010.00 | 4,005.00 | 4,010.00 | 1.1K |
| 14:50 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 1.1K |
| 14:55 | 4,005.00 | 4,010.00 | 4,005.00 | 4,010.00 | 2.2K |
| 15:00 | 4,010.00 | 4,015.00 | 4,010.00 | 4,010.00 | 6.8K |
| 15:05 | 4,010.00 | 4,010.00 | 3,995.00 | 3,995.00 | 5.2K |
| 15:10 | 3,995.00 | 4,000.00 | 3,995.00 | 4,000.00 | 4.6K |
| 15:15 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.6K |
| 15:20 | 4,000.00 | 4,005.00 | 3,995.00 | 3,995.00 | 7.0K |
| 15:30 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 48.9K |