3,480.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,160.00 | 4,230.00 | 4,150.00 | 4,210.00 | 8.9K |
| 09:05 | 4,205.00 | 4,210.00 | 4,155.00 | 4,160.00 | 2.8K |
| 09:10 | 4,150.00 | 4,165.00 | 4,130.00 | 4,165.00 | 3.7K |
| 09:15 | 4,140.00 | 4,145.00 | 4,085.00 | 4,105.00 | 2.7K |
| 09:20 | 4,105.00 | 4,115.00 | 4,090.00 | 4,090.00 | 1.6K |
| 09:25 | 4,080.00 | 4,080.00 | 4,055.00 | 4,075.00 | 2.2K |
| 09:30 | 4,080.00 | 4,085.00 | 4,060.00 | 4,060.00 | 1.8K |
| 09:35 | 4,080.00 | 4,080.00 | 4,070.00 | 4,070.00 | 0.2K |
| 09:40 | 4,075.00 | 4,170.00 | 4,075.00 | 4,110.00 | 6.8K |
| 09:45 | 4,110.00 | 4,115.00 | 4,100.00 | 4,100.00 | 1.3K |
| 09:50 | 4,090.00 | 4,095.00 | 4,080.00 | 4,080.00 | 0.6K |
| 09:55 | 4,080.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.1K |
| 10:00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 1.8K |
| 10:05 | 4,125.00 | 4,125.00 | 4,105.00 | 4,115.00 | 1.0K |
| 10:10 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.3K |
| 10:15 | 4,120.00 | 4,120.00 | 4,080.00 | 4,115.00 | 1.2K |
| 10:20 | 4,115.00 | 4,115.00 | 4,115.00 | 4,115.00 | 0.0K |
| 10:25 | 4,080.00 | 4,080.00 | 4,075.00 | 4,075.00 | 0.6K |
| 10:30 | 4,075.00 | 4,075.00 | 4,070.00 | 4,075.00 | 1.1K |
| 10:40 | 4,100.00 | 4,100.00 | 4,055.00 | 4,060.00 | 2.7K |
| 10:45 | 4,060.00 | 4,060.00 | 4,060.00 | 4,060.00 | 0.2K |
| 10:50 | 4,060.00 | 4,060.00 | 4,055.00 | 4,055.00 | 0.3K |
| 10:55 | 4,055.00 | 4,055.00 | 4,045.00 | 4,045.00 | 0.6K |
| 11:00 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 1.0K |
| 11:05 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 0.0K |
| 11:10 | 4,055.00 | 4,060.00 | 4,055.00 | 4,060.00 | 0.1K |
| 11:15 | 4,060.00 | 4,060.00 | 4,055.00 | 4,055.00 | 0.2K |
| 11:20 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.2K |
| 11:25 | 4,070.00 | 4,070.00 | 4,045.00 | 4,070.00 | 0.0K |
| 11:30 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.2K |
| 11:35 | 4,065.00 | 4,065.00 | 4,055.00 | 4,055.00 | 0.1K |
| 11:45 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.0K |
| 11:50 | 4,055.00 | 4,070.00 | 4,055.00 | 4,060.00 | 0.6K |
| 12:00 | 4,060.00 | 4,080.00 | 4,060.00 | 4,080.00 | 0.6K |
| 12:05 | 4,070.00 | 4,070.00 | 4,065.00 | 4,070.00 | 0.7K |
| 12:10 | 4,070.00 | 4,090.00 | 4,070.00 | 4,070.00 | 2.0K |
| 12:20 | 4,075.00 | 4,075.00 | 4,075.00 | 4,075.00 | 0.1K |
| 12:25 | 4,095.00 | 4,095.00 | 4,095.00 | 4,095.00 | 0.1K |
| 12:30 | 4,095.00 | 4,120.00 | 4,095.00 | 4,115.00 | 0.5K |
| 12:35 | 4,110.00 | 4,160.00 | 4,105.00 | 4,105.00 | 2.3K |
| 12:40 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 0.0K |
| 12:45 | 4,110.00 | 4,115.00 | 4,110.00 | 4,115.00 | 0.1K |
| 12:50 | 4,125.00 | 4,170.00 | 4,125.00 | 4,135.00 | 1.2K |
| 12:55 | 4,170.00 | 4,170.00 | 4,160.00 | 4,160.00 | 3.0K |
| 13:00 | 4,162.00 | 4,230.00 | 4,162.00 | 4,225.00 | 6.8K |
| 13:05 | 4,195.00 | 4,250.00 | 4,180.00 | 4,250.00 | 25.7K |
| 13:10 | 4,260.00 | 4,305.00 | 4,255.00 | 4,305.00 | 8.5K |
| 13:15 | 4,300.00 | 4,350.00 | 4,300.00 | 4,335.00 | 3.6K |
| 13:20 | 4,345.00 | 4,390.00 | 4,300.00 | 4,315.00 | 6.2K |
| 13:25 | 4,315.00 | 4,350.00 | 4,315.00 | 4,340.00 | 0.8K |
| 13:30 | 4,350.00 | 4,470.00 | 4,350.00 | 4,360.00 | 33.2K |
| 13:35 | 4,345.00 | 4,455.00 | 4,345.00 | 4,425.00 | 5.0K |
| 13:40 | 4,430.00 | 4,470.00 | 4,430.00 | 4,445.00 | 4.8K |
| 13:45 | 4,455.00 | 4,455.00 | 4,415.00 | 4,415.00 | 1.9K |
| 13:50 | 4,415.00 | 4,440.00 | 4,395.00 | 4,435.00 | 3.8K |
| 13:55 | 4,440.00 | 4,505.00 | 4,420.00 | 4,475.00 | 31.5K |
| 14:00 | 4,475.00 | 4,505.00 | 4,470.00 | 4,470.00 | 8.3K |
| 14:05 | 4,470.00 | 4,470.00 | 4,450.00 | 4,460.00 | 2.8K |
| 14:10 | 4,480.00 | 4,535.00 | 4,470.00 | 4,500.00 | 9.1K |
| 14:15 | 4,500.00 | 4,550.00 | 4,500.00 | 4,530.00 | 9.3K |
| 14:20 | 4,540.00 | 4,580.00 | 4,520.00 | 4,580.00 | 12.3K |
| 14:25 | 4,600.00 | 4,640.00 | 4,555.00 | 4,600.00 | 33.1K |
| 14:30 | 4,600.00 | 4,610.00 | 4,505.00 | 4,535.00 | 22.4K |
| 14:35 | 4,535.00 | 4,560.00 | 4,520.00 | 4,530.00 | 6.6K |
| 14:40 | 4,545.00 | 4,580.00 | 4,545.00 | 4,570.00 | 4.5K |
| 14:45 | 4,565.00 | 4,565.00 | 4,525.00 | 4,540.00 | 5.5K |
| 14:50 | 4,555.00 | 4,610.00 | 4,540.00 | 4,585.00 | 7.9K |
| 14:55 | 4,585.00 | 4,585.00 | 4,510.00 | 4,525.00 | 5.8K |
| 15:00 | 4,535.00 | 4,550.00 | 4,525.00 | 4,525.00 | 1.0K |
| 15:05 | 4,525.00 | 4,540.00 | 4,505.00 | 4,515.00 | 5.0K |
| 15:10 | 4,550.00 | 4,575.00 | 4,520.00 | 4,575.00 | 3.3K |
| 15:15 | 4,575.00 | 4,670.00 | 4,575.00 | 4,620.00 | 14.1K |
| 15:25 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 8.1K |