3,460.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,740.00 | 5,020.00 | 4,565.00 | 5,020.00 | 1,430.9K |
| 09:05 | 5,020.00 | 5,130.00 | 4,325.00 | 4,325.00 | 1,639.8K |
| 09:10 | 4,335.00 | 4,515.00 | 4,295.00 | 4,440.00 | 495.4K |
| 09:15 | 4,445.00 | 4,445.00 | 4,140.00 | 4,155.00 | 514.2K |
| 09:20 | 4,145.00 | 4,215.00 | 3,970.00 | 4,175.00 | 448.0K |
| 09:25 | 4,150.00 | 4,395.00 | 4,150.00 | 4,355.00 | 290.7K |
| 09:30 | 4,335.00 | 4,460.00 | 4,205.00 | 4,300.00 | 392.2K |
| 09:35 | 4,310.00 | 4,330.00 | 4,185.00 | 4,185.00 | 151.6K |
| 09:40 | 4,175.00 | 4,350.00 | 4,175.00 | 4,290.00 | 152.7K |
| 09:45 | 4,290.00 | 4,380.00 | 4,260.00 | 4,260.00 | 124.6K |
| 09:50 | 4,260.00 | 4,290.00 | 4,200.00 | 4,270.00 | 128.7K |
| 09:55 | 4,275.00 | 4,290.00 | 4,160.00 | 4,245.00 | 111.7K |
| 10:00 | 4,235.00 | 4,240.00 | 4,150.00 | 4,220.00 | 62.2K |
| 10:05 | 4,220.00 | 4,220.00 | 4,060.00 | 4,105.00 | 100.9K |
| 10:10 | 4,105.00 | 4,220.00 | 4,060.00 | 4,220.00 | 43.1K |
| 10:15 | 4,220.00 | 4,360.00 | 4,210.00 | 4,310.00 | 182.8K |
| 10:20 | 4,330.00 | 4,330.00 | 4,190.00 | 4,220.00 | 64.8K |
| 10:25 | 4,230.00 | 4,235.00 | 4,170.00 | 4,170.00 | 33.6K |
| 10:30 | 4,180.00 | 4,245.00 | 4,150.00 | 4,190.00 | 44.9K |
| 10:35 | 4,195.00 | 4,230.00 | 4,180.00 | 4,200.00 | 17.5K |
| 10:40 | 4,210.00 | 4,320.00 | 4,190.00 | 4,280.00 | 79.8K |
| 10:45 | 4,285.00 | 4,285.00 | 4,185.00 | 4,205.00 | 45.9K |
| 10:50 | 4,205.00 | 4,280.00 | 4,185.00 | 4,275.00 | 38.5K |
| 10:55 | 4,280.00 | 4,325.00 | 4,260.00 | 4,315.00 | 93.5K |
| 11:00 | 4,310.00 | 4,440.00 | 4,310.00 | 4,390.00 | 221.6K |
| 11:05 | 4,390.00 | 4,390.00 | 4,300.00 | 4,315.00 | 79.5K |
| 11:10 | 4,305.00 | 4,555.00 | 4,250.00 | 4,535.00 | 309.6K |
| 11:15 | 4,515.00 | 4,515.00 | 4,335.00 | 4,395.00 | 219.5K |
| 11:20 | 4,405.00 | 4,445.00 | 4,295.00 | 4,340.00 | 159.8K |
| 11:25 | 4,360.00 | 4,415.00 | 4,330.00 | 4,355.00 | 83.3K |
| 11:30 | 4,355.00 | 4,370.00 | 4,215.00 | 4,345.00 | 154.3K |
| 11:35 | 4,345.00 | 4,385.00 | 4,335.00 | 4,380.00 | 71.5K |
| 11:40 | 4,380.00 | 4,395.00 | 4,330.00 | 4,385.00 | 54.7K |
| 11:45 | 4,415.00 | 4,465.00 | 4,350.00 | 4,375.00 | 118.3K |
| 11:50 | 4,390.00 | 4,400.00 | 4,345.00 | 4,345.00 | 37.1K |
| 11:55 | 4,345.00 | 4,350.00 | 4,300.00 | 4,325.00 | 59.8K |
| 12:00 | 4,325.00 | 4,475.00 | 4,315.00 | 4,475.00 | 87.9K |
| 12:05 | 4,470.00 | 4,470.00 | 4,350.00 | 4,440.00 | 83.7K |
| 12:10 | 4,435.00 | 4,435.00 | 4,370.00 | 4,375.00 | 78.5K |
| 12:15 | 4,360.00 | 4,365.00 | 4,330.00 | 4,340.00 | 47.6K |
| 12:20 | 4,335.00 | 4,360.00 | 4,325.00 | 4,325.00 | 39.3K |
| 12:25 | 4,335.00 | 4,400.00 | 4,325.00 | 4,350.00 | 49.5K |
| 12:30 | 4,345.00 | 4,360.00 | 4,315.00 | 4,325.00 | 34.9K |
| 12:35 | 4,320.00 | 4,350.00 | 4,320.00 | 4,345.00 | 11.4K |
| 12:40 | 4,330.00 | 4,385.00 | 4,305.00 | 4,320.00 | 96.5K |
| 12:45 | 4,325.00 | 4,365.00 | 4,250.00 | 4,255.00 | 70.1K |
| 12:50 | 4,250.00 | 4,290.00 | 4,185.00 | 4,235.00 | 67.2K |
| 12:55 | 4,230.00 | 4,235.00 | 4,130.00 | 4,130.00 | 79.1K |
| 13:00 | 4,115.00 | 4,155.00 | 4,070.00 | 4,085.00 | 116.6K |
| 13:05 | 4,082.00 | 4,082.00 | 4,020.00 | 4,080.00 | 80.9K |
| 13:10 | 4,075.00 | 4,150.00 | 4,065.00 | 4,140.00 | 38.7K |
| 13:15 | 4,140.00 | 4,150.00 | 4,065.00 | 4,065.00 | 35.9K |
| 13:20 | 4,060.00 | 4,060.00 | 4,010.00 | 4,010.00 | 47.8K |
| 13:25 | 4,005.00 | 4,125.00 | 3,985.00 | 4,085.00 | 89.4K |
| 13:30 | 4,085.00 | 4,085.00 | 4,010.00 | 4,030.00 | 35.8K |
| 13:35 | 4,040.00 | 4,135.00 | 3,960.00 | 4,075.00 | 70.5K |
| 13:40 | 4,085.00 | 4,140.00 | 4,055.00 | 4,120.00 | 38.5K |
| 13:45 | 4,110.00 | 4,165.00 | 4,070.00 | 4,145.00 | 42.4K |
| 13:50 | 4,145.00 | 4,170.00 | 4,130.00 | 4,165.00 | 28.6K |
| 13:55 | 4,165.00 | 4,165.00 | 4,065.00 | 4,095.00 | 19.0K |
| 14:00 | 4,095.00 | 4,205.00 | 4,095.00 | 4,170.00 | 67.7K |
| 14:05 | 4,165.00 | 4,260.00 | 4,160.00 | 4,260.00 | 48.7K |
| 14:10 | 4,250.00 | 4,335.00 | 4,215.00 | 4,220.00 | 220.1K |
| 14:15 | 4,220.00 | 4,220.00 | 4,135.00 | 4,175.00 | 71.5K |
| 14:20 | 4,175.00 | 4,185.00 | 4,125.00 | 4,125.00 | 27.6K |
| 14:25 | 4,130.00 | 4,140.00 | 4,035.00 | 4,085.00 | 77.6K |
| 14:30 | 4,095.00 | 4,100.00 | 4,010.00 | 4,055.00 | 60.5K |
| 14:35 | 4,065.00 | 4,115.00 | 4,055.00 | 4,060.00 | 16.3K |
| 14:40 | 4,065.00 | 4,095.00 | 4,020.00 | 4,030.00 | 37.6K |
| 14:45 | 4,025.00 | 4,030.00 | 3,970.00 | 3,985.00 | 66.6K |
| 14:50 | 3,985.00 | 4,015.00 | 3,950.00 | 3,950.00 | 71.6K |
| 14:55 | 3,955.00 | 3,955.00 | 3,890.00 | 3,890.00 | 97.6K |
| 15:00 | 3,895.00 | 3,960.00 | 3,885.00 | 3,930.00 | 44.4K |
| 15:05 | 3,930.00 | 3,975.00 | 3,910.00 | 3,975.00 | 40.6K |
| 15:10 | 3,970.00 | 3,985.00 | 3,900.00 | 3,905.00 | 40.4K |
| 15:15 | 3,900.00 | 3,960.00 | 3,885.00 | 3,885.00 | 48.0K |
| 15:25 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 23.5K |