2,335.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,900.00 | 3,920.00 | 3,865.00 | 3,865.00 | 7.4K |
| 09:05 | 3,865.00 | 3,930.00 | 3,865.00 | 3,905.00 | 8.7K |
| 09:10 | 3,910.00 | 3,910.00 | 3,860.00 | 3,910.00 | 5.4K |
| 09:15 | 3,855.00 | 3,910.00 | 3,855.00 | 3,895.00 | 11.3K |
| 09:20 | 3,900.00 | 4,000.00 | 3,900.00 | 3,970.00 | 26.0K |
| 09:25 | 4,000.00 | 4,040.00 | 3,995.00 | 4,040.00 | 8.7K |
| 09:30 | 4,025.00 | 4,050.00 | 4,010.00 | 4,015.00 | 19.5K |
| 09:35 | 4,025.00 | 4,045.00 | 4,015.00 | 4,025.00 | 5.7K |
| 09:40 | 4,025.00 | 4,025.00 | 3,995.00 | 4,000.00 | 4.3K |
| 09:45 | 3,995.00 | 4,055.00 | 3,990.00 | 4,020.00 | 5.9K |
| 09:50 | 4,045.00 | 4,050.00 | 4,030.00 | 4,050.00 | 3.2K |
| 09:55 | 4,040.00 | 4,040.00 | 3,990.00 | 4,007.00 | 2.8K |
| 10:00 | 4,000.00 | 4,045.00 | 4,000.00 | 4,020.00 | 2.9K |
| 10:05 | 4,015.00 | 4,045.00 | 4,015.00 | 4,040.00 | 3.0K |
| 10:10 | 4,040.00 | 4,055.00 | 4,040.00 | 4,055.00 | 4.5K |
| 10:15 | 4,040.00 | 4,060.00 | 4,040.00 | 4,060.00 | 1.4K |
| 10:20 | 4,045.00 | 4,060.00 | 4,040.00 | 4,055.00 | 3.1K |
| 10:25 | 4,040.00 | 4,040.00 | 4,000.00 | 4,010.00 | 1.8K |
| 10:30 | 4,035.00 | 4,035.00 | 3,990.00 | 3,990.00 | 4.6K |
| 10:35 | 3,990.00 | 4,005.00 | 3,980.00 | 3,980.00 | 3.1K |
| 10:40 | 3,980.00 | 3,995.00 | 3,975.00 | 3,995.00 | 4.3K |
| 10:45 | 3,980.00 | 4,015.00 | 3,980.00 | 4,000.00 | 4.3K |
| 10:50 | 3,990.00 | 4,020.00 | 3,990.00 | 4,020.00 | 2.3K |
| 10:55 | 4,020.00 | 4,020.00 | 3,985.00 | 3,985.00 | 2.2K |
| 11:00 | 3,980.00 | 3,987.00 | 3,980.00 | 3,987.00 | 1.5K |
| 11:05 | 3,980.00 | 3,995.00 | 3,980.00 | 3,995.00 | 1.2K |
| 11:10 | 4,010.00 | 4,015.00 | 4,010.00 | 4,015.00 | 0.1K |
| 11:15 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 3.7K |
| 11:20 | 4,007.00 | 4,007.00 | 4,000.00 | 4,000.00 | 0.1K |
| 11:25 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.0K |
| 11:30 | 4,000.00 | 4,015.00 | 4,000.00 | 4,005.00 | 0.8K |
| 11:35 | 3,995.00 | 4,010.00 | 3,990.00 | 4,010.00 | 2.5K |
| 11:40 | 3,980.00 | 3,980.00 | 3,960.00 | 3,975.00 | 5.9K |
| 11:45 | 3,940.00 | 4,005.00 | 3,940.00 | 3,975.00 | 13.9K |
| 11:50 | 3,965.00 | 3,975.00 | 3,950.00 | 3,950.00 | 0.2K |
| 11:55 | 3,950.00 | 3,965.00 | 3,930.00 | 3,935.00 | 5.4K |
| 12:00 | 3,965.00 | 3,995.00 | 3,940.00 | 3,960.00 | 2.0K |
| 12:05 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 12:10 | 3,990.00 | 3,995.00 | 3,940.00 | 3,995.00 | 3.7K |
| 12:15 | 3,980.00 | 3,995.00 | 3,940.00 | 3,940.00 | 3.0K |
| 12:20 | 3,940.00 | 4,030.00 | 3,940.00 | 4,030.00 | 14.0K |
| 12:25 | 4,035.00 | 4,145.00 | 4,015.00 | 4,060.00 | 69.0K |
| 12:30 | 4,060.00 | 4,190.00 | 4,060.00 | 4,175.00 | 45.9K |
| 12:35 | 4,195.00 | 4,195.00 | 4,070.00 | 4,070.00 | 37.9K |
| 12:40 | 4,065.00 | 4,145.00 | 4,065.00 | 4,120.00 | 37.8K |
| 12:45 | 4,115.00 | 4,180.00 | 3,975.00 | 4,045.00 | 83.7K |
| 12:50 | 4,045.00 | 4,117.00 | 4,025.00 | 4,117.00 | 19.4K |
| 12:55 | 4,145.00 | 4,240.00 | 4,145.00 | 4,220.00 | 106.1K |
| 13:00 | 4,225.00 | 4,295.00 | 4,190.00 | 4,295.00 | 38.3K |
| 13:05 | 4,335.00 | 4,440.00 | 4,270.00 | 4,370.00 | 284.3K |
| 13:10 | 4,355.00 | 4,470.00 | 4,310.00 | 4,335.00 | 261.1K |
| 13:15 | 4,325.00 | 4,440.00 | 4,315.00 | 4,380.00 | 143.4K |
| 13:20 | 4,370.00 | 4,475.00 | 4,365.00 | 4,430.00 | 106.4K |
| 13:25 | 4,435.00 | 4,490.00 | 4,395.00 | 4,420.00 | 51.3K |
| 13:30 | 4,410.00 | 4,430.00 | 4,310.00 | 4,365.00 | 58.7K |
| 13:35 | 4,365.00 | 4,365.00 | 4,280.00 | 4,285.00 | 64.8K |
| 13:40 | 4,300.00 | 4,300.00 | 4,215.00 | 4,215.00 | 45.3K |
| 13:45 | 4,220.00 | 4,285.00 | 4,220.00 | 4,240.00 | 14.6K |
| 13:50 | 4,245.00 | 4,275.00 | 4,180.00 | 4,205.00 | 31.6K |
| 13:55 | 4,205.00 | 4,240.00 | 4,170.00 | 4,190.00 | 35.7K |
| 14:00 | 4,185.00 | 4,185.00 | 4,140.00 | 4,160.00 | 36.7K |
| 14:05 | 4,160.00 | 4,215.00 | 4,130.00 | 4,205.00 | 15.9K |
| 14:10 | 4,205.00 | 4,295.00 | 4,205.00 | 4,235.00 | 52.0K |
| 14:15 | 4,235.00 | 4,255.00 | 4,215.00 | 4,225.00 | 8.1K |
| 14:20 | 4,225.00 | 4,300.00 | 4,210.00 | 4,255.00 | 27.6K |
| 14:25 | 4,265.00 | 4,270.00 | 4,195.00 | 4,210.00 | 17.0K |
| 14:30 | 4,210.00 | 4,280.00 | 4,200.00 | 4,265.00 | 5.3K |
| 14:35 | 4,265.00 | 4,300.00 | 4,230.00 | 4,265.00 | 9.0K |
| 14:40 | 4,250.00 | 4,280.00 | 4,250.00 | 4,275.00 | 5.6K |
| 14:45 | 4,275.00 | 4,340.00 | 4,275.00 | 4,310.00 | 18.4K |
| 14:50 | 4,310.00 | 4,340.00 | 4,270.00 | 4,270.00 | 24.8K |
| 14:55 | 4,295.00 | 4,295.00 | 4,270.00 | 4,290.00 | 5.1K |
| 15:00 | 4,285.00 | 4,290.00 | 4,250.00 | 4,250.00 | 8.8K |
| 15:05 | 4,250.00 | 4,265.00 | 4,195.00 | 4,195.00 | 15.0K |
| 15:10 | 4,205.00 | 4,260.00 | 4,190.00 | 4,240.00 | 8.0K |
| 15:15 | 4,245.00 | 4,255.00 | 4,215.00 | 4,235.00 | 10.1K |
| 15:25 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 21.8K |