3,460.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,830.00 | 3,830.00 | 3,565.00 | 3,650.00 | 237.1K |
| 09:05 | 3,650.00 | 3,785.00 | 3,650.00 | 3,660.00 | 120.9K |
| 09:10 | 3,670.00 | 3,760.00 | 3,630.00 | 3,715.00 | 89.0K |
| 09:15 | 3,715.00 | 3,770.00 | 3,710.00 | 3,720.00 | 33.1K |
| 09:20 | 3,710.00 | 3,980.00 | 3,710.00 | 3,935.00 | 203.7K |
| 09:25 | 3,925.00 | 3,940.00 | 3,800.00 | 3,830.00 | 69.3K |
| 09:30 | 3,830.00 | 4,000.00 | 3,820.00 | 3,980.00 | 71.3K |
| 09:35 | 4,005.00 | 4,005.00 | 3,860.00 | 3,965.00 | 90.5K |
| 09:40 | 3,945.00 | 3,950.00 | 3,760.00 | 3,825.00 | 63.6K |
| 09:45 | 3,840.00 | 3,980.00 | 3,830.00 | 3,900.00 | 84.5K |
| 09:50 | 3,900.00 | 3,915.00 | 3,890.00 | 3,905.00 | 17.7K |
| 09:55 | 3,905.00 | 3,942.00 | 3,820.00 | 3,942.00 | 51.4K |
| 10:00 | 3,945.00 | 3,960.00 | 3,880.00 | 3,960.00 | 44.2K |
| 10:05 | 3,955.00 | 4,085.00 | 3,910.00 | 3,915.00 | 255.8K |
| 10:10 | 3,910.00 | 3,920.00 | 3,845.00 | 3,890.00 | 39.4K |
| 10:15 | 3,890.00 | 3,890.00 | 3,850.00 | 3,860.00 | 32.9K |
| 10:20 | 3,865.00 | 3,990.00 | 3,860.00 | 3,960.00 | 80.9K |
| 10:25 | 3,960.00 | 3,990.00 | 3,870.00 | 3,900.00 | 33.1K |
| 10:30 | 3,900.00 | 3,945.00 | 3,895.00 | 3,900.00 | 7.8K |
| 10:35 | 3,895.00 | 3,900.00 | 3,880.00 | 3,895.00 | 8.1K |
| 10:40 | 3,895.00 | 3,895.00 | 3,870.00 | 3,870.00 | 16.7K |
| 10:45 | 3,875.00 | 3,875.00 | 3,835.00 | 3,865.00 | 20.4K |
| 10:50 | 3,865.00 | 3,885.00 | 3,855.00 | 3,855.00 | 9.5K |
| 10:55 | 3,855.00 | 3,860.00 | 3,835.00 | 3,850.00 | 8.8K |
| 11:00 | 3,850.00 | 3,880.00 | 3,840.00 | 3,845.00 | 12.6K |
| 11:05 | 3,850.00 | 3,885.00 | 3,845.00 | 3,885.00 | 10.2K |
| 11:10 | 3,885.00 | 4,025.00 | 3,845.00 | 3,870.00 | 54.3K |
| 11:15 | 3,880.00 | 3,980.00 | 3,855.00 | 3,865.00 | 40.8K |
| 11:20 | 3,865.00 | 3,880.00 | 3,855.00 | 3,860.00 | 15.9K |
| 11:25 | 3,860.00 | 3,860.00 | 3,840.00 | 3,840.00 | 4.0K |
| 11:30 | 3,840.00 | 3,840.00 | 3,805.00 | 3,805.00 | 14.2K |
| 11:35 | 3,805.00 | 3,820.00 | 3,780.00 | 3,785.00 | 23.2K |
| 11:40 | 3,780.00 | 3,800.00 | 3,780.00 | 3,790.00 | 6.3K |
| 11:45 | 3,785.00 | 3,785.00 | 3,750.00 | 3,755.00 | 16.4K |
| 11:50 | 3,760.00 | 3,810.00 | 3,745.00 | 3,810.00 | 6.8K |
| 11:55 | 3,810.00 | 3,815.00 | 3,790.00 | 3,815.00 | 8.5K |
| 12:00 | 3,815.00 | 3,855.00 | 3,810.00 | 3,855.00 | 7.4K |
| 12:05 | 3,850.00 | 4,155.00 | 3,820.00 | 3,945.00 | 294.8K |
| 12:10 | 3,870.00 | 4,040.00 | 3,845.00 | 3,960.00 | 287.0K |
| 12:15 | 3,955.00 | 3,955.00 | 3,845.00 | 3,845.00 | 67.5K |
| 12:20 | 3,870.00 | 3,915.00 | 3,840.00 | 3,890.00 | 12.0K |
| 12:25 | 3,890.00 | 3,920.00 | 3,875.00 | 3,880.00 | 18.8K |
| 12:30 | 3,880.00 | 3,915.00 | 3,875.00 | 3,895.00 | 6.5K |
| 12:35 | 3,890.00 | 3,910.00 | 3,865.00 | 3,865.00 | 26.5K |
| 12:50 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 131.5K |
| 12:55 | 3,880.00 | 3,890.00 | 3,850.00 | 3,860.00 | 17.3K |
| 13:00 | 3,875.00 | 3,895.00 | 3,860.00 | 3,895.00 | 5.2K |
| 13:05 | 3,895.00 | 3,895.00 | 3,890.00 | 3,890.00 | 0.8K |
| 13:10 | 3,895.00 | 3,905.00 | 3,890.00 | 3,905.00 | 3.7K |
| 13:15 | 3,910.00 | 3,920.00 | 3,900.00 | 3,900.00 | 5.1K |
| 13:20 | 3,915.00 | 3,920.00 | 3,900.00 | 3,915.00 | 3.0K |
| 13:25 | 3,915.00 | 3,915.00 | 3,895.00 | 3,895.00 | 12.4K |
| 13:30 | 3,895.00 | 3,940.00 | 3,890.00 | 3,925.00 | 14.3K |
| 13:35 | 3,920.00 | 3,960.00 | 3,910.00 | 3,960.00 | 8.8K |
| 13:40 | 3,970.00 | 4,000.00 | 3,930.00 | 3,940.00 | 28.2K |
| 13:45 | 3,940.00 | 4,000.00 | 3,930.00 | 3,990.00 | 15.5K |
| 13:50 | 3,990.00 | 3,990.00 | 3,955.00 | 3,990.00 | 12.8K |
| 13:55 | 3,990.00 | 4,025.00 | 3,980.00 | 3,995.00 | 61.6K |
| 14:00 | 3,995.00 | 4,005.00 | 3,935.00 | 3,960.00 | 14.8K |
| 14:05 | 3,965.00 | 3,965.00 | 3,885.00 | 3,910.00 | 23.7K |
| 14:10 | 3,905.00 | 3,910.00 | 3,865.00 | 3,875.00 | 22.5K |
| 14:15 | 3,865.00 | 3,910.00 | 3,865.00 | 3,900.00 | 6.5K |
| 14:20 | 3,905.00 | 3,975.00 | 3,905.00 | 3,940.00 | 6.3K |
| 14:25 | 3,935.00 | 3,945.00 | 3,905.00 | 3,945.00 | 6.1K |
| 14:30 | 3,950.00 | 3,965.00 | 3,945.00 | 3,960.00 | 11.9K |
| 14:35 | 3,960.00 | 3,975.00 | 3,945.00 | 3,945.00 | 7.1K |
| 14:40 | 3,940.00 | 3,955.00 | 3,925.00 | 3,925.00 | 17.1K |
| 14:45 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 6.4K |
| 14:50 | 3,920.00 | 3,950.00 | 3,910.00 | 3,925.00 | 7.9K |
| 14:55 | 3,940.00 | 3,960.00 | 3,930.00 | 3,945.00 | 3.7K |
| 15:00 | 3,945.00 | 3,955.00 | 3,880.00 | 3,905.00 | 25.0K |
| 15:05 | 3,905.00 | 3,910.00 | 3,885.00 | 3,905.00 | 6.7K |
| 15:10 | 3,900.00 | 3,905.00 | 3,875.00 | 3,880.00 | 11.3K |
| 15:15 | 3,875.00 | 3,970.00 | 3,875.00 | 3,970.00 | 16.2K |
| 15:25 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 20.2K |