3,920.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,965.00 | 3,990.00 | 3,950.00 | 3,990.00 | 165.5K |
| 09:05 | 3,990.00 | 3,995.00 | 3,975.00 | 3,990.00 | 176.7K |
| 09:10 | 3,990.00 | 3,990.00 | 3,965.00 | 3,970.00 | 60.1K |
| 09:15 | 3,965.00 | 3,980.00 | 3,960.00 | 3,975.00 | 64.4K |
| 09:20 | 3,975.00 | 3,990.00 | 3,975.00 | 3,990.00 | 118.5K |
| 09:25 | 3,985.00 | 3,990.00 | 3,975.00 | 3,990.00 | 37.8K |
| 09:30 | 3,985.00 | 3,995.00 | 3,985.00 | 3,990.00 | 158.9K |
| 09:35 | 3,985.00 | 3,995.00 | 3,980.00 | 3,990.00 | 41.6K |
| 09:40 | 3,990.00 | 3,995.00 | 3,985.00 | 3,990.00 | 62.1K |
| 09:45 | 3,990.00 | 3,990.00 | 3,960.00 | 3,965.00 | 65.8K |
| 09:50 | 3,965.00 | 3,970.00 | 3,955.00 | 3,955.00 | 16.3K |
| 09:55 | 3,960.00 | 3,965.00 | 3,955.00 | 3,965.00 | 28.1K |
| 10:00 | 3,965.00 | 3,975.00 | 3,965.00 | 3,975.00 | 44.7K |
| 10:05 | 3,975.00 | 3,985.00 | 3,975.00 | 3,985.00 | 31.0K |
| 10:10 | 3,985.00 | 3,995.00 | 3,985.00 | 3,990.00 | 78.2K |
| 10:15 | 3,980.00 | 3,990.00 | 3,975.00 | 3,985.00 | 45.7K |
| 10:20 | 3,985.00 | 3,985.00 | 3,975.00 | 3,985.00 | 6.1K |
| 10:25 | 3,985.00 | 3,985.00 | 3,975.00 | 3,980.00 | 5.6K |
| 10:30 | 3,980.00 | 3,990.00 | 3,975.00 | 3,990.00 | 30.6K |
| 10:35 | 3,990.00 | 3,990.00 | 3,980.00 | 3,990.00 | 11.2K |
| 10:40 | 3,990.00 | 4,010.00 | 3,990.00 | 4,010.00 | 106.4K |
| 10:45 | 4,010.00 | 4,010.00 | 3,990.00 | 4,000.00 | 42.9K |
| 10:50 | 4,000.00 | 4,005.00 | 3,990.00 | 4,000.00 | 24.8K |
| 10:55 | 3,995.00 | 4,005.00 | 3,995.00 | 4,000.00 | 22.9K |
| 11:00 | 4,000.00 | 4,005.00 | 3,995.00 | 4,005.00 | 25.6K |
| 11:05 | 4,005.00 | 4,005.00 | 3,995.00 | 3,995.00 | 38.4K |
| 11:10 | 4,005.00 | 4,005.00 | 3,995.00 | 4,005.00 | 19.6K |
| 11:15 | 4,005.00 | 4,005.00 | 4,000.00 | 4,005.00 | 6.5K |
| 11:20 | 4,005.00 | 4,010.00 | 3,990.00 | 4,000.00 | 47.7K |
| 11:25 | 4,005.00 | 4,010.00 | 4,000.00 | 4,000.00 | 1.8K |
| 11:30 | 4,005.00 | 4,010.00 | 4,000.00 | 4,000.00 | 15.6K |
| 11:35 | 4,005.00 | 4,005.00 | 4,000.00 | 4,005.00 | 2.7K |
| 11:40 | 4,000.00 | 4,005.00 | 4,000.00 | 4,000.00 | 4.5K |
| 11:45 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 33.3K |
| 11:50 | 4,010.00 | 4,020.00 | 4,005.00 | 4,020.00 | 55.7K |
| 11:55 | 4,020.00 | 4,030.00 | 4,015.00 | 4,030.00 | 23.3K |
| 12:00 | 4,030.00 | 4,040.00 | 4,025.00 | 4,040.00 | 47.3K |
| 12:05 | 4,040.00 | 4,040.00 | 4,030.00 | 4,035.00 | 38.1K |
| 12:10 | 4,030.00 | 4,035.00 | 4,025.00 | 4,025.00 | 76.5K |
| 12:15 | 4,025.00 | 4,030.00 | 4,020.00 | 4,030.00 | 14.3K |
| 12:20 | 4,030.00 | 4,030.00 | 4,020.00 | 4,020.00 | 3.8K |
| 12:25 | 4,020.00 | 4,025.00 | 4,020.00 | 4,025.00 | 3.6K |
| 12:30 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 31.4K |
| 12:35 | 4,025.00 | 4,030.00 | 4,020.00 | 4,025.00 | 4.4K |
| 12:40 | 4,025.00 | 4,025.00 | 4,015.00 | 4,020.00 | 48.5K |
| 12:45 | 4,020.00 | 4,025.00 | 4,015.00 | 4,020.00 | 6.1K |
| 12:50 | 4,020.00 | 4,030.00 | 4,020.00 | 4,030.00 | 21.2K |
| 12:55 | 4,030.00 | 4,030.00 | 4,025.00 | 4,030.00 | 57.7K |
| 13:00 | 4,030.00 | 4,040.00 | 4,025.00 | 4,040.00 | 39.8K |
| 13:05 | 4,040.00 | 4,040.00 | 4,035.00 | 4,037.00 | 24.9K |
| 13:10 | 4,040.00 | 4,050.00 | 4,037.00 | 4,050.00 | 162.6K |
| 13:15 | 4,040.00 | 4,055.00 | 4,040.00 | 4,050.00 | 109.9K |
| 13:20 | 4,045.00 | 4,050.00 | 4,040.00 | 4,040.00 | 25.9K |
| 13:25 | 4,045.00 | 4,060.00 | 4,045.00 | 4,060.00 | 97.5K |
| 13:30 | 4,060.00 | 4,070.00 | 4,060.00 | 4,070.00 | 76.2K |
| 13:35 | 4,075.00 | 4,075.00 | 4,050.00 | 4,050.00 | 59.0K |
| 13:40 | 4,055.00 | 4,060.00 | 4,050.00 | 4,060.00 | 38.8K |
| 13:45 | 4,055.00 | 4,060.00 | 4,050.00 | 4,050.00 | 62.4K |
| 13:50 | 4,055.00 | 4,055.00 | 4,030.00 | 4,035.00 | 88.1K |
| 13:55 | 4,035.00 | 4,035.00 | 4,030.00 | 4,030.00 | 46.8K |
| 14:00 | 4,035.00 | 4,035.00 | 4,025.00 | 4,030.00 | 20.1K |
| 14:05 | 4,025.00 | 4,030.00 | 4,025.00 | 4,025.00 | 3.9K |
| 14:10 | 4,030.00 | 4,040.00 | 4,030.00 | 4,040.00 | 17.1K |
| 14:15 | 4,040.00 | 4,040.00 | 4,035.00 | 4,037.00 | 10.4K |
| 14:20 | 4,040.00 | 4,040.00 | 4,035.00 | 4,040.00 | 4.7K |
| 14:25 | 4,040.00 | 4,045.00 | 4,035.00 | 4,040.00 | 2.9K |
| 14:30 | 4,045.00 | 4,045.00 | 4,035.00 | 4,040.00 | 12.0K |
| 14:35 | 4,035.00 | 4,040.00 | 4,035.00 | 4,035.00 | 5.6K |
| 14:40 | 4,040.00 | 4,040.00 | 4,035.00 | 4,040.00 | 8.9K |
| 14:45 | 4,035.00 | 4,040.00 | 4,030.00 | 4,030.00 | 55.6K |
| 14:50 | 4,035.00 | 4,040.00 | 4,030.00 | 4,040.00 | 21.7K |
| 14:55 | 4,040.00 | 4,045.00 | 4,035.00 | 4,045.00 | 55.7K |
| 15:00 | 4,045.00 | 4,060.00 | 4,045.00 | 4,055.00 | 46.4K |
| 15:05 | 4,055.00 | 4,060.00 | 4,050.00 | 4,060.00 | 14.1K |
| 15:10 | 4,060.00 | 4,060.00 | 4,055.00 | 4,060.00 | 13.8K |
| 15:15 | 4,055.00 | 4,060.00 | 4,055.00 | 4,055.00 | 71.4K |
| 15:25 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 17.1K |