4,100.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,345.00 | 3,765.00 | 3,345.00 | 3,765.00 | 167.6K |
| 09:05 | 3,940.00 | 3,970.00 | 3,645.00 | 3,770.00 | 551.0K |
| 09:10 | 3,770.00 | 3,780.00 | 3,700.00 | 3,755.00 | 71.7K |
| 09:15 | 3,735.00 | 3,800.00 | 3,700.00 | 3,730.00 | 87.3K |
| 09:20 | 3,730.00 | 3,750.00 | 3,630.00 | 3,640.00 | 41.2K |
| 09:25 | 3,650.00 | 3,750.00 | 3,635.00 | 3,725.00 | 32.3K |
| 09:30 | 3,730.00 | 3,770.00 | 3,730.00 | 3,760.00 | 41.9K |
| 09:35 | 3,755.00 | 3,760.00 | 3,715.00 | 3,715.00 | 19.0K |
| 09:40 | 3,715.00 | 3,725.00 | 3,685.00 | 3,710.00 | 12.3K |
| 09:45 | 3,710.00 | 3,760.00 | 3,705.00 | 3,755.00 | 26.0K |
| 09:50 | 3,755.00 | 3,785.00 | 3,750.00 | 3,770.00 | 29.9K |
| 09:55 | 3,780.00 | 3,845.00 | 3,770.00 | 3,840.00 | 115.1K |
| 10:00 | 3,845.00 | 3,895.00 | 3,840.00 | 3,885.00 | 107.2K |
| 10:05 | 3,890.00 | 3,890.00 | 3,815.00 | 3,840.00 | 76.8K |
| 10:10 | 3,855.00 | 3,925.00 | 3,855.00 | 3,905.00 | 74.8K |
| 10:15 | 3,900.00 | 3,915.00 | 3,755.00 | 3,795.00 | 56.7K |
| 10:20 | 3,790.00 | 3,825.00 | 3,780.00 | 3,785.00 | 21.4K |
| 10:25 | 3,780.00 | 3,805.00 | 3,740.00 | 3,805.00 | 17.6K |
| 10:30 | 3,800.00 | 3,870.00 | 3,800.00 | 3,870.00 | 19.4K |
| 10:35 | 3,875.00 | 3,915.00 | 3,830.00 | 3,865.00 | 24.6K |
| 10:40 | 3,850.00 | 3,880.00 | 3,800.00 | 3,805.00 | 5.1K |
| 10:45 | 3,810.00 | 3,850.00 | 3,805.00 | 3,840.00 | 2.9K |
| 10:50 | 3,845.00 | 3,880.00 | 3,810.00 | 3,855.00 | 9.1K |
| 10:55 | 3,845.00 | 3,845.00 | 3,800.00 | 3,825.00 | 6.2K |
| 11:00 | 3,830.00 | 3,905.00 | 3,815.00 | 3,855.00 | 12.9K |
| 11:05 | 3,855.00 | 3,885.00 | 3,830.00 | 3,880.00 | 18.9K |
| 11:10 | 3,865.00 | 3,940.00 | 3,860.00 | 3,940.00 | 52.0K |
| 11:15 | 3,940.00 | 3,940.00 | 3,910.00 | 3,925.00 | 26.5K |
| 11:20 | 3,925.00 | 3,925.00 | 3,880.00 | 3,925.00 | 12.3K |
| 11:25 | 3,925.00 | 3,925.00 | 3,890.00 | 3,915.00 | 17.5K |
| 11:30 | 3,910.00 | 3,910.00 | 3,830.00 | 3,830.00 | 13.3K |
| 11:35 | 3,835.00 | 3,840.00 | 3,810.00 | 3,810.00 | 17.0K |
| 11:40 | 3,810.00 | 3,840.00 | 3,765.00 | 3,790.00 | 25.7K |
| 11:45 | 3,790.00 | 3,810.00 | 3,770.00 | 3,795.00 | 7.5K |
| 11:50 | 3,795.00 | 3,810.00 | 3,775.00 | 3,795.00 | 2.1K |
| 11:55 | 3,795.00 | 3,815.00 | 3,780.00 | 3,795.00 | 3.2K |
| 12:00 | 3,785.00 | 3,850.00 | 3,785.00 | 3,850.00 | 22.1K |
| 12:05 | 3,840.00 | 3,875.00 | 3,840.00 | 3,870.00 | 11.5K |
| 12:10 | 3,870.00 | 3,885.00 | 3,865.00 | 3,875.00 | 6.8K |
| 12:15 | 3,875.00 | 3,875.00 | 3,825.00 | 3,825.00 | 13.8K |
| 12:20 | 3,825.00 | 3,840.00 | 3,825.00 | 3,840.00 | 2.3K |
| 12:25 | 3,825.00 | 3,830.00 | 3,800.00 | 3,810.00 | 6.9K |
| 12:30 | 3,805.00 | 3,810.00 | 3,775.00 | 3,800.00 | 5.3K |
| 12:35 | 3,795.00 | 3,835.00 | 3,770.00 | 3,835.00 | 10.3K |
| 12:40 | 3,830.00 | 3,840.00 | 3,800.00 | 3,810.00 | 2.6K |
| 12:45 | 3,815.00 | 3,825.00 | 3,805.00 | 3,805.00 | 2.1K |
| 12:50 | 3,805.00 | 3,830.00 | 3,800.00 | 3,830.00 | 6.3K |
| 12:55 | 3,835.00 | 3,835.00 | 3,825.00 | 3,825.00 | 1.6K |
| 13:00 | 3,825.00 | 3,840.00 | 3,825.00 | 3,840.00 | 7.1K |
| 13:05 | 3,840.00 | 3,850.00 | 3,825.00 | 3,825.00 | 4.7K |
| 13:10 | 3,825.00 | 3,825.00 | 3,805.00 | 3,805.00 | 5.6K |
| 13:15 | 3,810.00 | 3,810.00 | 3,770.00 | 3,790.00 | 13.2K |
| 13:20 | 3,790.00 | 3,790.00 | 3,770.00 | 3,785.00 | 5.9K |
| 13:25 | 3,780.00 | 3,785.00 | 3,770.00 | 3,770.00 | 4.0K |
| 13:30 | 3,770.00 | 3,780.00 | 3,760.00 | 3,765.00 | 6.4K |
| 13:35 | 3,765.00 | 3,770.00 | 3,755.00 | 3,765.00 | 1.3K |
| 13:40 | 3,765.00 | 3,775.00 | 3,750.00 | 3,755.00 | 6.6K |
| 13:45 | 3,740.00 | 3,740.00 | 3,715.00 | 3,720.00 | 17.3K |
| 13:50 | 3,710.00 | 3,720.00 | 3,650.00 | 3,655.00 | 15.8K |
| 13:55 | 3,655.00 | 3,705.00 | 3,620.00 | 3,705.00 | 14.8K |
| 14:00 | 3,705.00 | 3,785.00 | 3,700.00 | 3,785.00 | 23.1K |
| 14:05 | 3,785.00 | 3,785.00 | 3,735.00 | 3,775.00 | 5.8K |
| 14:10 | 3,775.00 | 3,800.00 | 3,775.00 | 3,800.00 | 16.0K |
| 14:15 | 3,800.00 | 3,805.00 | 3,795.00 | 3,800.00 | 3.4K |
| 14:20 | 3,800.00 | 3,815.00 | 3,800.00 | 3,810.00 | 9.3K |
| 14:25 | 3,810.00 | 3,845.00 | 3,810.00 | 3,815.00 | 16.4K |
| 14:30 | 3,815.00 | 3,840.00 | 3,785.00 | 3,810.00 | 9.4K |
| 14:35 | 3,810.00 | 3,820.00 | 3,805.00 | 3,815.00 | 6.9K |
| 14:40 | 3,815.00 | 3,840.00 | 3,810.00 | 3,840.00 | 6.5K |
| 14:45 | 3,835.00 | 3,840.00 | 3,815.00 | 3,815.00 | 5.9K |
| 14:50 | 3,810.00 | 3,820.00 | 3,805.00 | 3,820.00 | 9.1K |
| 14:55 | 3,820.00 | 3,820.00 | 3,790.00 | 3,810.00 | 6.2K |
| 15:00 | 3,810.00 | 3,820.00 | 3,805.00 | 3,820.00 | 6.3K |
| 15:05 | 3,820.00 | 3,830.00 | 3,790.00 | 3,790.00 | 10.3K |
| 15:10 | 3,790.00 | 3,800.00 | 3,780.00 | 3,780.00 | 5.6K |
| 15:15 | 3,790.00 | 3,800.00 | 3,775.00 | 3,800.00 | 5.3K |
| 15:25 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 15.3K |