3,775.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,550.00 | 4,620.00 | 4,550.00 | 4,620.00 | 22.7K |
| 09:05 | 4,620.00 | 4,665.00 | 4,600.00 | 4,645.00 | 24.2K |
| 09:10 | 4,660.00 | 4,680.00 | 4,640.00 | 4,675.00 | 21.4K |
| 09:15 | 4,675.00 | 4,855.00 | 4,665.00 | 4,855.00 | 85.0K |
| 09:20 | 4,845.00 | 4,850.00 | 4,750.00 | 4,775.00 | 45.7K |
| 09:25 | 4,770.00 | 4,770.00 | 4,735.00 | 4,750.00 | 23.5K |
| 09:30 | 4,755.00 | 4,830.00 | 4,755.00 | 4,795.00 | 39.0K |
| 09:35 | 4,785.00 | 4,865.00 | 4,765.00 | 4,765.00 | 56.4K |
| 09:40 | 4,770.00 | 4,770.00 | 4,675.00 | 4,710.00 | 37.6K |
| 09:45 | 4,710.00 | 4,730.00 | 4,630.00 | 4,730.00 | 37.9K |
| 09:50 | 4,720.00 | 4,785.00 | 4,710.00 | 4,755.00 | 19.2K |
| 09:55 | 4,750.00 | 4,800.00 | 4,750.00 | 4,755.00 | 9.5K |
| 10:00 | 4,755.00 | 4,755.00 | 4,700.00 | 4,715.00 | 11.9K |
| 10:05 | 4,710.00 | 4,740.00 | 4,685.00 | 4,740.00 | 10.5K |
| 10:10 | 4,745.00 | 4,755.00 | 4,735.00 | 4,755.00 | 3.1K |
| 10:15 | 4,750.00 | 4,750.00 | 4,735.00 | 4,740.00 | 2.4K |
| 10:20 | 4,750.00 | 4,785.00 | 4,495.00 | 4,525.00 | 73.0K |
| 10:25 | 4,500.00 | 4,585.00 | 4,025.00 | 4,080.00 | 224.1K |
| 10:30 | 4,070.00 | 4,145.00 | 3,965.00 | 4,060.00 | 196.3K |
| 10:35 | 4,055.00 | 4,105.00 | 4,040.00 | 4,095.00 | 81.8K |
| 10:40 | 4,095.00 | 4,160.00 | 4,090.00 | 4,140.00 | 60.5K |
| 10:45 | 4,135.00 | 4,160.00 | 4,120.00 | 4,120.00 | 38.8K |
| 10:50 | 4,120.00 | 4,125.00 | 4,105.00 | 4,115.00 | 28.2K |
| 10:55 | 4,125.00 | 4,140.00 | 4,120.00 | 4,135.00 | 8.0K |
| 11:00 | 4,135.00 | 4,175.00 | 4,135.00 | 4,165.00 | 23.1K |
| 11:05 | 4,170.00 | 4,185.00 | 4,125.00 | 4,150.00 | 37.1K |
| 11:10 | 4,150.00 | 4,160.00 | 4,130.00 | 4,135.00 | 18.4K |
| 11:15 | 4,130.00 | 4,160.00 | 4,130.00 | 4,155.00 | 15.6K |
| 11:20 | 4,160.00 | 4,175.00 | 4,135.00 | 4,155.00 | 9.2K |
| 11:25 | 4,160.00 | 4,160.00 | 4,145.00 | 4,150.00 | 7.0K |
| 11:30 | 4,150.00 | 4,150.00 | 4,120.00 | 4,145.00 | 17.5K |
| 11:35 | 4,145.00 | 4,155.00 | 4,135.00 | 4,135.00 | 13.3K |
| 11:40 | 4,135.00 | 4,135.00 | 4,115.00 | 4,120.00 | 27.7K |
| 11:45 | 4,115.00 | 4,115.00 | 4,035.00 | 4,055.00 | 47.3K |
| 11:50 | 4,055.00 | 4,075.00 | 4,050.00 | 4,050.00 | 17.6K |
| 11:55 | 4,055.00 | 4,085.00 | 4,055.00 | 4,070.00 | 5.9K |
| 12:00 | 4,070.00 | 4,080.00 | 4,065.00 | 4,075.00 | 12.7K |
| 12:05 | 4,075.00 | 4,075.00 | 4,000.00 | 4,030.00 | 56.8K |
| 12:10 | 4,030.00 | 4,060.00 | 4,025.00 | 4,060.00 | 10.2K |
| 12:15 | 4,045.00 | 4,085.00 | 4,040.00 | 4,085.00 | 13.8K |
| 12:20 | 4,085.00 | 4,085.00 | 4,055.00 | 4,055.00 | 10.2K |
| 12:25 | 4,045.00 | 4,055.00 | 4,040.00 | 4,055.00 | 13.9K |
| 12:30 | 4,060.00 | 4,070.00 | 4,060.00 | 4,065.00 | 2.2K |
| 12:35 | 4,065.00 | 4,100.00 | 4,055.00 | 4,100.00 | 16.9K |
| 12:40 | 4,100.00 | 4,100.00 | 4,085.00 | 4,090.00 | 5.2K |
| 12:45 | 4,090.00 | 4,105.00 | 4,085.00 | 4,105.00 | 6.6K |
| 12:50 | 4,100.00 | 4,120.00 | 4,100.00 | 4,100.00 | 9.8K |
| 12:55 | 4,100.00 | 4,100.00 | 4,085.00 | 4,095.00 | 4.4K |
| 13:00 | 4,095.00 | 4,110.00 | 4,090.00 | 4,100.00 | 3.6K |
| 13:05 | 4,100.00 | 4,110.00 | 4,095.00 | 4,110.00 | 2.9K |
| 13:10 | 4,105.00 | 4,145.00 | 4,100.00 | 4,145.00 | 10.5K |
| 13:15 | 4,140.00 | 4,160.00 | 4,130.00 | 4,160.00 | 11.8K |
| 13:20 | 4,160.00 | 4,200.00 | 4,155.00 | 4,175.00 | 21.4K |
| 13:25 | 4,175.00 | 4,205.00 | 4,170.00 | 4,205.00 | 11.9K |
| 13:30 | 4,205.00 | 4,205.00 | 4,175.00 | 4,180.00 | 7.1K |
| 13:35 | 4,195.00 | 4,205.00 | 4,190.00 | 4,190.00 | 4.3K |
| 13:40 | 4,185.00 | 4,185.00 | 4,165.00 | 4,180.00 | 5.9K |
| 13:45 | 4,185.00 | 4,185.00 | 4,170.00 | 4,170.00 | 3.7K |
| 13:50 | 4,170.00 | 4,170.00 | 4,155.00 | 4,165.00 | 7.9K |
| 13:55 | 4,165.00 | 4,165.00 | 4,120.00 | 4,130.00 | 15.2K |
| 14:00 | 4,125.00 | 4,135.00 | 4,125.00 | 4,135.00 | 0.6K |
| 14:05 | 4,135.00 | 4,150.00 | 4,115.00 | 4,150.00 | 4.9K |
| 14:10 | 4,150.00 | 4,155.00 | 4,140.00 | 4,150.00 | 4.5K |
| 14:15 | 4,145.00 | 4,180.00 | 4,145.00 | 4,145.00 | 8.9K |
| 14:20 | 4,145.00 | 4,160.00 | 4,145.00 | 4,150.00 | 1.0K |
| 14:25 | 4,150.00 | 4,160.00 | 4,150.00 | 4,155.00 | 2.8K |
| 14:30 | 4,150.00 | 4,150.00 | 4,145.00 | 4,145.00 | 2.4K |
| 14:35 | 4,140.00 | 4,165.00 | 4,135.00 | 4,155.00 | 4.1K |
| 14:40 | 4,155.00 | 4,155.00 | 4,135.00 | 4,135.00 | 3.4K |
| 14:45 | 4,140.00 | 4,160.00 | 4,140.00 | 4,145.00 | 7.8K |
| 14:50 | 4,135.00 | 4,145.00 | 4,135.00 | 4,140.00 | 2.9K |
| 14:55 | 4,135.00 | 4,140.00 | 4,130.00 | 4,135.00 | 9.1K |
| 15:00 | 4,140.00 | 4,150.00 | 4,140.00 | 4,150.00 | 6.5K |
| 15:05 | 4,150.00 | 4,150.00 | 4,140.00 | 4,150.00 | 1.1K |
| 15:10 | 4,145.00 | 4,160.00 | 4,135.00 | 4,145.00 | 4.4K |
| 15:15 | 4,145.00 | 4,150.00 | 4,135.00 | 4,135.00 | 5.6K |
| 15:25 | 4,130.00 | 4,130.00 | 4,130.00 | 4,130.00 | 5.6K |