3,850.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,295.00 | 4,310.00 | 4,080.00 | 4,180.00 | 233.2K |
| 09:05 | 4,160.00 | 4,160.00 | 3,875.00 | 3,875.00 | 144.3K |
| 09:10 | 3,930.00 | 4,025.00 | 3,910.00 | 4,025.00 | 69.0K |
| 09:15 | 4,025.00 | 4,345.00 | 4,025.00 | 4,110.00 | 262.3K |
| 09:20 | 4,145.00 | 4,145.00 | 4,020.00 | 4,020.00 | 108.5K |
| 09:25 | 4,020.00 | 4,210.00 | 4,005.00 | 4,140.00 | 91.9K |
| 09:30 | 4,175.00 | 4,250.00 | 4,135.00 | 4,215.00 | 62.7K |
| 09:35 | 4,205.00 | 4,220.00 | 4,125.00 | 4,130.00 | 70.4K |
| 09:40 | 4,125.00 | 4,245.00 | 4,125.00 | 4,170.00 | 37.0K |
| 09:45 | 4,160.00 | 4,160.00 | 4,050.00 | 4,080.00 | 42.3K |
| 09:50 | 4,080.00 | 4,160.00 | 4,075.00 | 4,110.00 | 25.2K |
| 09:55 | 4,110.00 | 4,110.00 | 4,060.00 | 4,060.00 | 14.1K |
| 10:00 | 4,060.00 | 4,105.00 | 4,060.00 | 4,095.00 | 9.3K |
| 10:05 | 4,100.00 | 4,100.00 | 4,060.00 | 4,095.00 | 15.6K |
| 10:10 | 4,090.00 | 4,325.00 | 4,075.00 | 4,195.00 | 116.5K |
| 10:15 | 4,190.00 | 4,305.00 | 4,175.00 | 4,220.00 | 149.7K |
| 10:20 | 4,215.00 | 4,250.00 | 4,155.00 | 4,170.00 | 37.2K |
| 10:25 | 4,180.00 | 4,530.00 | 4,180.00 | 4,465.00 | 540.0K |
| 10:30 | 4,470.00 | 4,485.00 | 4,390.00 | 4,390.00 | 167.8K |
| 10:35 | 4,390.00 | 4,395.00 | 4,355.00 | 4,370.00 | 57.1K |
| 10:40 | 4,370.00 | 4,390.00 | 4,330.00 | 4,360.00 | 68.0K |
| 10:45 | 4,360.00 | 4,415.00 | 4,350.00 | 4,390.00 | 52.1K |
| 10:50 | 4,390.00 | 4,410.00 | 4,360.00 | 4,365.00 | 33.2K |
| 10:55 | 4,365.00 | 4,375.00 | 4,335.00 | 4,365.00 | 38.7K |
| 11:00 | 4,360.00 | 4,370.00 | 4,335.00 | 4,340.00 | 19.5K |
| 11:05 | 4,340.00 | 4,395.00 | 4,340.00 | 4,380.00 | 19.9K |
| 11:10 | 4,380.00 | 4,400.00 | 4,355.00 | 4,400.00 | 16.9K |
| 11:15 | 4,395.00 | 4,410.00 | 4,370.00 | 4,380.00 | 64.0K |
| 11:20 | 4,390.00 | 4,390.00 | 4,330.00 | 4,350.00 | 26.6K |
| 11:25 | 4,345.00 | 4,355.00 | 4,330.00 | 4,345.00 | 8.7K |
| 11:30 | 4,345.00 | 4,395.00 | 4,345.00 | 4,390.00 | 12.6K |
| 11:35 | 4,370.00 | 4,400.00 | 4,370.00 | 4,380.00 | 25.2K |
| 11:40 | 4,380.00 | 4,390.00 | 4,375.00 | 4,380.00 | 30.4K |
| 11:45 | 4,385.00 | 4,385.00 | 4,365.00 | 4,365.00 | 11.1K |
| 11:50 | 4,365.00 | 4,365.00 | 4,330.00 | 4,345.00 | 18.7K |
| 11:55 | 4,345.00 | 4,370.00 | 4,340.00 | 4,345.00 | 9.1K |
| 12:00 | 4,340.00 | 4,365.00 | 4,325.00 | 4,345.00 | 18.6K |
| 12:05 | 4,335.00 | 4,345.00 | 4,305.00 | 4,315.00 | 17.9K |
| 12:10 | 4,310.00 | 4,315.00 | 4,200.00 | 4,205.00 | 50.4K |
| 12:15 | 4,190.00 | 4,200.00 | 4,090.00 | 4,150.00 | 110.2K |
| 12:20 | 4,145.00 | 4,185.00 | 4,110.00 | 4,130.00 | 41.5K |
| 12:25 | 4,150.00 | 4,220.00 | 4,135.00 | 4,220.00 | 49.6K |
| 12:30 | 4,225.00 | 4,250.00 | 4,165.00 | 4,170.00 | 40.2K |
| 12:35 | 4,170.00 | 4,205.00 | 4,160.00 | 4,205.00 | 5.9K |
| 12:40 | 4,215.00 | 4,220.00 | 4,160.00 | 4,165.00 | 15.5K |
| 12:45 | 4,180.00 | 4,185.00 | 3,965.00 | 4,005.00 | 97.5K |
| 12:50 | 4,010.00 | 4,035.00 | 3,925.00 | 4,025.00 | 63.7K |
| 12:55 | 4,030.00 | 4,070.00 | 4,030.00 | 4,055.00 | 20.4K |
| 13:00 | 4,055.00 | 4,055.00 | 4,035.00 | 4,035.00 | 19.4K |
| 13:05 | 4,040.00 | 4,040.00 | 4,025.00 | 4,025.00 | 9.1K |
| 13:10 | 4,020.00 | 4,030.00 | 3,995.00 | 4,010.00 | 12.8K |
| 13:15 | 4,015.00 | 4,055.00 | 4,015.00 | 4,040.00 | 6.6K |
| 13:20 | 4,040.00 | 4,040.00 | 4,020.00 | 4,025.00 | 5.7K |
| 13:25 | 4,025.00 | 4,025.00 | 3,920.00 | 3,930.00 | 29.8K |
| 13:30 | 3,925.00 | 3,930.00 | 3,855.00 | 3,870.00 | 49.5K |
| 13:35 | 3,880.00 | 3,880.00 | 3,790.00 | 3,790.00 | 37.5K |
| 13:40 | 3,790.00 | 3,840.00 | 3,685.00 | 3,725.00 | 65.0K |
| 13:45 | 3,730.00 | 3,760.00 | 3,700.00 | 3,740.00 | 35.3K |
| 13:50 | 3,750.00 | 3,750.00 | 3,725.00 | 3,740.00 | 14.9K |
| 13:55 | 3,740.00 | 3,740.00 | 3,690.00 | 3,695.00 | 11.8K |
| 14:00 | 3,695.00 | 3,810.00 | 3,690.00 | 3,790.00 | 13.0K |
| 14:05 | 3,775.00 | 3,800.00 | 3,775.00 | 3,775.00 | 9.6K |
| 14:10 | 3,775.00 | 4,275.00 | 3,775.00 | 4,275.00 | 231.7K |
| 14:15 | 4,185.00 | 4,390.00 | 4,185.00 | 4,295.00 | 505.8K |
| 14:20 | 4,300.00 | 4,315.00 | 4,055.00 | 4,180.00 | 269.5K |
| 14:25 | 4,155.00 | 4,340.00 | 4,125.00 | 4,240.00 | 213.8K |
| 14:30 | 4,240.00 | 4,400.00 | 4,235.00 | 4,280.00 | 432.7K |
| 14:35 | 4,305.00 | 4,335.00 | 4,225.00 | 4,315.00 | 145.1K |
| 14:40 | 4,325.00 | 4,345.00 | 4,205.00 | 4,225.00 | 99.2K |
| 14:45 | 4,210.00 | 4,290.00 | 4,165.00 | 4,170.00 | 86.3K |
| 14:50 | 4,170.00 | 4,225.00 | 4,065.00 | 4,135.00 | 81.0K |
| 14:55 | 4,135.00 | 4,150.00 | 3,870.00 | 3,980.00 | 142.6K |
| 15:00 | 3,965.00 | 4,100.00 | 3,950.00 | 4,080.00 | 131.1K |
| 15:05 | 4,080.00 | 4,230.00 | 4,060.00 | 4,060.00 | 148.2K |
| 15:10 | 4,070.00 | 4,135.00 | 4,040.00 | 4,060.00 | 72.9K |
| 15:15 | 4,060.00 | 4,085.00 | 3,950.00 | 4,060.00 | 100.8K |
| 15:25 | 4,040.00 | 4,040.00 | 4,040.00 | 4,040.00 | 39.5K |