4,100.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,000.00 | 4,000.00 | 3,885.00 | 3,890.00 | 121.1K |
| 09:05 | 3,885.00 | 3,885.00 | 3,815.00 | 3,820.00 | 33.6K |
| 09:10 | 3,835.00 | 4,080.00 | 3,820.00 | 4,065.00 | 141.9K |
| 09:15 | 4,065.00 | 4,075.00 | 3,920.00 | 3,940.00 | 47.1K |
| 09:20 | 3,945.00 | 3,975.00 | 3,930.00 | 3,965.00 | 8.2K |
| 09:25 | 3,965.00 | 3,965.00 | 3,865.00 | 3,885.00 | 21.5K |
| 09:30 | 3,875.00 | 3,950.00 | 3,870.00 | 3,935.00 | 7.9K |
| 09:35 | 3,935.00 | 3,935.00 | 3,880.00 | 3,880.00 | 7.6K |
| 09:40 | 3,880.00 | 3,880.00 | 3,850.00 | 3,870.00 | 17.0K |
| 09:45 | 3,880.00 | 3,950.00 | 3,870.00 | 3,945.00 | 9.3K |
| 09:50 | 3,945.00 | 3,985.00 | 3,935.00 | 3,985.00 | 17.2K |
| 09:55 | 3,985.00 | 3,990.00 | 3,905.00 | 3,945.00 | 13.7K |
| 10:00 | 3,945.00 | 3,945.00 | 3,860.00 | 3,935.00 | 16.6K |
| 10:05 | 3,935.00 | 4,125.00 | 3,930.00 | 4,125.00 | 107.1K |
| 10:10 | 4,115.00 | 4,125.00 | 4,000.00 | 4,040.00 | 60.7K |
| 10:15 | 4,050.00 | 4,065.00 | 4,000.00 | 4,065.00 | 23.7K |
| 10:20 | 4,080.00 | 4,095.00 | 4,020.00 | 4,060.00 | 29.6K |
| 10:25 | 4,065.00 | 4,065.00 | 4,040.00 | 4,045.00 | 5.6K |
| 10:30 | 4,045.00 | 4,150.00 | 4,025.00 | 4,115.00 | 58.9K |
| 10:35 | 4,105.00 | 4,110.00 | 4,050.00 | 4,090.00 | 11.6K |
| 10:40 | 4,085.00 | 4,085.00 | 3,980.00 | 4,030.00 | 18.8K |
| 10:45 | 4,015.00 | 4,020.00 | 3,975.00 | 3,985.00 | 6.7K |
| 10:50 | 4,010.00 | 4,035.00 | 3,995.00 | 4,030.00 | 1.9K |
| 10:55 | 4,030.00 | 4,080.00 | 4,025.00 | 4,060.00 | 4.9K |
| 11:00 | 4,055.00 | 4,065.00 | 4,035.00 | 4,065.00 | 8.5K |
| 11:05 | 4,055.00 | 4,080.00 | 4,025.00 | 4,070.00 | 3.5K |
| 11:10 | 4,070.00 | 4,080.00 | 4,040.00 | 4,050.00 | 4.5K |
| 11:15 | 4,020.00 | 4,050.00 | 3,975.00 | 3,975.00 | 10.5K |
| 11:20 | 3,975.00 | 3,995.00 | 3,955.00 | 3,975.00 | 5.1K |
| 11:25 | 3,980.00 | 4,010.00 | 3,980.00 | 4,010.00 | 0.7K |
| 11:30 | 4,010.00 | 4,010.00 | 4,005.00 | 4,005.00 | 0.8K |
| 11:35 | 4,005.00 | 4,010.00 | 3,960.00 | 3,960.00 | 3.0K |
| 11:40 | 3,965.00 | 3,965.00 | 3,915.00 | 3,920.00 | 4.4K |
| 11:45 | 3,920.00 | 3,960.00 | 3,915.00 | 3,955.00 | 4.1K |
| 11:50 | 3,935.00 | 3,965.00 | 3,935.00 | 3,965.00 | 0.6K |
| 11:55 | 3,960.00 | 3,965.00 | 3,955.00 | 3,965.00 | 3.3K |
| 12:00 | 3,965.00 | 4,010.00 | 3,965.00 | 4,010.00 | 4.4K |
| 12:05 | 4,000.00 | 4,000.00 | 3,955.00 | 3,965.00 | 2.2K |
| 12:10 | 3,960.00 | 3,965.00 | 3,950.00 | 3,965.00 | 1.6K |
| 12:15 | 3,980.00 | 3,980.00 | 3,950.00 | 3,950.00 | 2.5K |
| 12:20 | 3,955.00 | 3,960.00 | 3,915.00 | 3,915.00 | 3.6K |
| 12:25 | 3,920.00 | 3,920.00 | 3,900.00 | 3,910.00 | 6.1K |
| 12:30 | 3,915.00 | 3,950.00 | 3,915.00 | 3,950.00 | 3.7K |
| 12:35 | 3,945.00 | 3,955.00 | 3,945.00 | 3,950.00 | 0.9K |
| 12:40 | 3,955.00 | 3,955.00 | 3,950.00 | 3,950.00 | 0.9K |
| 12:45 | 3,955.00 | 3,955.00 | 3,900.00 | 3,920.00 | 4.6K |
| 12:50 | 3,920.00 | 3,925.00 | 3,900.00 | 3,915.00 | 1.2K |
| 12:55 | 3,915.00 | 3,915.00 | 3,885.00 | 3,895.00 | 3.8K |
| 13:00 | 3,890.00 | 3,895.00 | 3,880.00 | 3,895.00 | 4.6K |
| 13:05 | 3,900.00 | 3,950.00 | 3,900.00 | 3,945.00 | 1.1K |
| 13:10 | 3,930.00 | 3,930.00 | 3,900.00 | 3,905.00 | 2.1K |
| 13:15 | 3,900.00 | 3,940.00 | 3,900.00 | 3,925.00 | 3.3K |
| 13:20 | 3,925.00 | 3,930.00 | 3,925.00 | 3,930.00 | 0.2K |
| 13:25 | 3,940.00 | 3,970.00 | 3,940.00 | 3,965.00 | 3.8K |
| 13:30 | 3,960.00 | 3,965.00 | 3,930.00 | 3,940.00 | 4.5K |
| 13:35 | 3,935.00 | 3,955.00 | 3,935.00 | 3,955.00 | 0.5K |
| 13:40 | 3,960.00 | 3,970.00 | 3,960.00 | 3,970.00 | 2.3K |
| 13:45 | 3,970.00 | 4,010.00 | 3,970.00 | 4,005.00 | 14.6K |
| 13:50 | 4,000.00 | 4,000.00 | 3,975.00 | 3,975.00 | 2.9K |
| 13:55 | 3,970.00 | 3,980.00 | 3,960.00 | 3,960.00 | 1.1K |
| 14:00 | 3,960.00 | 3,960.00 | 3,950.00 | 3,960.00 | 3.3K |
| 14:05 | 3,965.00 | 3,975.00 | 3,925.00 | 3,925.00 | 4.2K |
| 14:10 | 3,925.00 | 3,955.00 | 3,925.00 | 3,955.00 | 1.4K |
| 14:15 | 3,955.00 | 3,955.00 | 3,930.00 | 3,940.00 | 2.6K |
| 14:20 | 3,940.00 | 3,965.00 | 3,940.00 | 3,965.00 | 4.2K |
| 14:25 | 3,945.00 | 3,970.00 | 3,935.00 | 3,970.00 | 1.3K |
| 14:30 | 3,975.00 | 4,025.00 | 3,975.00 | 4,000.00 | 8.9K |
| 14:35 | 4,000.00 | 4,070.00 | 4,000.00 | 4,070.00 | 17.2K |
| 14:40 | 4,080.00 | 4,097.00 | 4,060.00 | 4,090.00 | 21.8K |
| 14:45 | 4,080.00 | 4,110.00 | 4,065.00 | 4,105.00 | 16.8K |
| 14:50 | 4,100.00 | 4,105.00 | 4,095.00 | 4,100.00 | 11.7K |
| 14:55 | 4,100.00 | 4,100.00 | 4,085.00 | 4,090.00 | 5.6K |
| 15:00 | 4,080.00 | 4,080.00 | 4,055.00 | 4,070.00 | 8.9K |
| 15:05 | 4,065.00 | 4,075.00 | 4,035.00 | 4,035.00 | 6.8K |
| 15:10 | 4,030.00 | 4,045.00 | 4,030.00 | 4,045.00 | 1.4K |
| 15:15 | 4,035.00 | 4,075.00 | 4,035.00 | 4,075.00 | 7.2K |
| 15:25 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 33.6K |