4,875.00
마지막 업데이트: 2025-09-24
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:20 | 3,935.00 | 4,040.00 | 3,930.00 | 4,025.00 | 1,830.4K |
| 09:25 | 4,025.00 | 4,125.00 | 4,025.00 | 4,055.00 | 554.1K |
| 09:30 | 4,065.00 | 4,065.00 | 3,990.00 | 4,030.00 | 379.6K |
| 09:35 | 4,030.00 | 4,070.00 | 4,000.00 | 4,020.00 | 216.5K |
| 09:40 | 4,030.00 | 4,060.00 | 4,020.00 | 4,030.00 | 85.7K |
| 09:45 | 4,030.00 | 4,030.00 | 3,975.00 | 4,010.00 | 172.3K |
| 09:50 | 4,010.00 | 4,020.00 | 3,975.00 | 3,975.00 | 64.8K |
| 09:55 | 3,980.00 | 3,995.00 | 3,965.00 | 3,990.00 | 61.4K |
| 10:00 | 3,990.00 | 3,990.00 | 3,950.00 | 3,960.00 | 73.6K |
| 10:05 | 3,970.00 | 4,030.00 | 3,965.00 | 4,025.00 | 122.9K |
| 10:10 | 4,025.00 | 4,050.00 | 4,025.00 | 4,045.00 | 87.1K |
| 10:15 | 4,040.00 | 4,045.00 | 4,005.00 | 4,005.00 | 48.5K |
| 10:20 | 4,005.00 | 4,015.00 | 4,000.00 | 4,015.00 | 37.0K |
| 10:25 | 4,015.00 | 4,030.00 | 3,990.00 | 3,990.00 | 54.6K |
| 10:30 | 3,985.00 | 4,005.00 | 3,985.00 | 3,985.00 | 31.2K |
| 10:35 | 3,985.00 | 4,005.00 | 3,985.00 | 3,995.00 | 37.1K |
| 10:40 | 3,995.00 | 4,000.00 | 3,990.00 | 3,995.00 | 21.9K |
| 10:45 | 3,995.00 | 4,020.00 | 3,990.00 | 4,015.00 | 53.0K |
| 10:50 | 4,015.00 | 4,030.00 | 4,010.00 | 4,020.00 | 45.8K |
| 10:55 | 4,020.00 | 4,020.00 | 4,000.00 | 4,010.00 | 38.9K |
| 11:00 | 4,015.00 | 4,035.00 | 4,010.00 | 4,025.00 | 52.5K |
| 11:05 | 4,025.00 | 4,030.00 | 4,020.00 | 4,025.00 | 24.2K |
| 11:10 | 4,020.00 | 4,030.00 | 4,020.00 | 4,025.00 | 18.6K |
| 11:15 | 4,025.00 | 4,055.00 | 4,025.00 | 4,040.00 | 61.0K |
| 11:20 | 4,040.00 | 4,055.00 | 4,040.00 | 4,045.00 | 18.8K |
| 11:25 | 4,050.00 | 4,070.00 | 4,040.00 | 4,070.00 | 33.4K |
| 11:30 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 3.2K |
| 12:30 | 4,085.00 | 4,140.00 | 4,080.00 | 4,140.00 | 255.4K |
| 12:35 | 4,140.00 | 4,140.00 | 4,115.00 | 4,140.00 | 89.6K |
| 12:40 | 4,140.00 | 4,160.00 | 4,125.00 | 4,145.00 | 166.3K |
| 12:45 | 4,150.00 | 4,190.00 | 4,150.00 | 4,190.00 | 119.6K |
| 12:50 | 4,190.00 | 4,190.00 | 4,130.00 | 4,155.00 | 234.3K |
| 12:55 | 4,150.00 | 4,150.00 | 4,105.00 | 4,135.00 | 87.2K |
| 13:00 | 4,135.00 | 4,140.00 | 4,120.00 | 4,135.00 | 28.3K |
| 13:05 | 4,135.00 | 4,140.00 | 4,110.00 | 4,110.00 | 32.5K |
| 13:10 | 4,110.00 | 4,130.00 | 4,110.00 | 4,130.00 | 24.1K |
| 13:15 | 4,125.00 | 4,130.00 | 4,105.00 | 4,115.00 | 29.4K |
| 13:20 | 4,115.00 | 4,115.00 | 4,100.00 | 4,100.00 | 17.0K |
| 13:25 | 4,100.00 | 4,150.00 | 4,100.00 | 4,150.00 | 73.0K |
| 13:30 | 4,155.00 | 4,175.00 | 4,150.00 | 4,170.00 | 30.1K |
| 13:35 | 4,175.00 | 4,180.00 | 4,160.00 | 4,175.00 | 35.7K |
| 13:40 | 4,175.00 | 4,175.00 | 4,145.00 | 4,145.00 | 69.6K |
| 13:45 | 4,160.00 | 4,165.00 | 4,155.00 | 4,165.00 | 38.7K |
| 13:50 | 4,165.00 | 4,165.00 | 4,150.00 | 4,155.00 | 15.5K |
| 13:55 | 4,150.00 | 4,160.00 | 4,150.00 | 4,160.00 | 17.5K |
| 14:00 | 4,165.00 | 4,165.00 | 4,145.00 | 4,155.00 | 43.1K |
| 14:05 | 4,155.00 | 4,175.00 | 4,155.00 | 4,175.00 | 21.9K |
| 14:10 | 4,175.00 | 4,180.00 | 4,165.00 | 4,165.00 | 24.8K |
| 14:15 | 4,165.00 | 4,175.00 | 4,160.00 | 4,170.00 | 31.3K |
| 14:20 | 4,175.00 | 4,180.00 | 4,170.00 | 4,175.00 | 37.6K |
| 14:25 | 4,180.00 | 4,210.00 | 4,175.00 | 4,190.00 | 84.4K |
| 14:30 | 4,190.00 | 4,195.00 | 4,185.00 | 4,185.00 | 13.3K |
| 14:35 | 4,190.00 | 4,200.00 | 4,180.00 | 4,180.00 | 55.6K |
| 14:40 | 4,185.00 | 4,185.00 | 4,170.00 | 4,180.00 | 34.1K |
| 14:45 | 4,185.00 | 4,190.00 | 4,185.00 | 4,185.00 | 26.5K |
| 14:50 | 4,180.00 | 4,180.00 | 4,150.00 | 4,165.00 | 67.0K |
| 14:55 | 4,170.00 | 4,170.00 | 4,130.00 | 4,160.00 | 71.2K |
| 15:00 | 4,155.00 | 4,160.00 | 4,150.00 | 4,155.00 | 28.8K |
| 15:05 | 4,155.00 | 4,195.00 | 4,155.00 | 4,195.00 | 53.0K |
| 15:10 | 4,195.00 | 4,195.00 | 4,170.00 | 4,180.00 | 86.4K |
| 15:15 | 4,175.00 | 4,190.00 | 4,170.00 | 4,175.00 | 61.6K |
| 15:20 | 4,180.00 | 4,190.00 | 4,175.00 | 4,185.00 | 47.8K |
| 15:30 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 219.8K |