3,850.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,990.00 | 4,090.00 | 3,950.00 | 4,030.00 | 101.7K |
| 09:05 | 4,030.00 | 4,140.00 | 4,000.00 | 4,100.00 | 87.2K |
| 09:10 | 4,090.00 | 4,155.00 | 4,075.00 | 4,085.00 | 98.5K |
| 09:15 | 4,070.00 | 4,070.00 | 4,000.00 | 4,025.00 | 71.8K |
| 09:20 | 4,020.00 | 4,045.00 | 3,995.00 | 4,040.00 | 32.3K |
| 09:25 | 4,030.00 | 4,070.00 | 3,995.00 | 3,995.00 | 21.0K |
| 09:30 | 3,985.00 | 4,050.00 | 3,980.00 | 4,020.00 | 23.5K |
| 09:35 | 4,020.00 | 4,045.00 | 4,015.00 | 4,040.00 | 18.7K |
| 09:40 | 4,040.00 | 4,140.00 | 4,040.00 | 4,085.00 | 59.8K |
| 09:45 | 4,085.00 | 4,200.00 | 4,070.00 | 4,125.00 | 85.4K |
| 09:50 | 4,110.00 | 4,130.00 | 4,100.00 | 4,130.00 | 17.2K |
| 09:55 | 4,120.00 | 4,125.00 | 4,075.00 | 4,075.00 | 21.4K |
| 10:00 | 4,080.00 | 4,245.00 | 4,075.00 | 4,180.00 | 91.3K |
| 10:05 | 4,170.00 | 4,190.00 | 4,145.00 | 4,180.00 | 41.6K |
| 10:10 | 4,180.00 | 4,185.00 | 4,135.00 | 4,150.00 | 25.4K |
| 10:15 | 4,150.00 | 4,240.00 | 4,150.00 | 4,155.00 | 57.2K |
| 10:20 | 4,150.00 | 4,200.00 | 4,135.00 | 4,190.00 | 22.2K |
| 10:25 | 4,180.00 | 4,200.00 | 4,175.00 | 4,180.00 | 20.1K |
| 10:30 | 4,180.00 | 4,270.00 | 4,170.00 | 4,185.00 | 129.1K |
| 10:35 | 4,170.00 | 4,185.00 | 4,140.00 | 4,165.00 | 31.4K |
| 10:40 | 4,160.00 | 4,165.00 | 4,135.00 | 4,140.00 | 20.2K |
| 10:45 | 4,145.00 | 4,160.00 | 4,140.00 | 4,160.00 | 8.0K |
| 10:50 | 4,165.00 | 4,165.00 | 4,125.00 | 4,130.00 | 15.5K |
| 10:55 | 4,130.00 | 4,140.00 | 4,120.00 | 4,140.00 | 9.0K |
| 11:00 | 4,140.00 | 4,155.00 | 4,130.00 | 4,155.00 | 13.3K |
| 11:05 | 4,160.00 | 4,185.00 | 4,145.00 | 4,145.00 | 23.5K |
| 11:10 | 4,140.00 | 4,140.00 | 4,125.00 | 4,125.00 | 12.5K |
| 11:15 | 4,125.00 | 4,125.00 | 4,085.00 | 4,085.00 | 19.1K |
| 11:20 | 4,085.00 | 4,105.00 | 4,060.00 | 4,105.00 | 27.2K |
| 11:25 | 4,105.00 | 4,105.00 | 4,080.00 | 4,090.00 | 6.4K |
| 11:30 | 4,090.00 | 4,130.00 | 4,080.00 | 4,110.00 | 8.0K |
| 11:35 | 4,120.00 | 4,140.00 | 4,110.00 | 4,135.00 | 12.7K |
| 11:40 | 4,135.00 | 4,140.00 | 4,105.00 | 4,105.00 | 12.3K |
| 11:45 | 4,115.00 | 4,250.00 | 4,105.00 | 4,140.00 | 151.7K |
| 11:50 | 4,155.00 | 4,185.00 | 4,130.00 | 4,175.00 | 39.8K |
| 11:55 | 4,185.00 | 4,205.00 | 4,135.00 | 4,140.00 | 40.4K |
| 12:00 | 4,140.00 | 4,145.00 | 4,125.00 | 4,130.00 | 14.6K |
| 12:05 | 4,125.00 | 4,125.00 | 3,750.00 | 3,795.00 | 135.4K |
| 12:10 | 3,805.00 | 3,940.00 | 3,750.00 | 3,935.00 | 45.3K |
| 12:15 | 3,940.00 | 3,945.00 | 3,845.00 | 3,865.00 | 29.9K |
| 12:20 | 3,865.00 | 3,875.00 | 3,810.00 | 3,840.00 | 32.6K |
| 12:25 | 3,840.00 | 3,865.00 | 3,815.00 | 3,845.00 | 13.1K |
| 12:30 | 3,835.00 | 3,875.00 | 3,830.00 | 3,875.00 | 5.9K |
| 12:35 | 3,880.00 | 3,910.00 | 3,845.00 | 3,845.00 | 23.3K |
| 12:40 | 3,850.00 | 3,880.00 | 3,840.00 | 3,845.00 | 10.8K |
| 12:45 | 3,835.00 | 3,880.00 | 3,835.00 | 3,870.00 | 6.6K |
| 12:50 | 3,860.00 | 3,880.00 | 3,860.00 | 3,875.00 | 2.5K |
| 12:55 | 3,870.00 | 3,880.00 | 3,825.00 | 3,855.00 | 12.1K |
| 13:00 | 3,855.00 | 3,855.00 | 3,820.00 | 3,840.00 | 6.5K |
| 13:05 | 3,840.00 | 3,845.00 | 3,835.00 | 3,845.00 | 1.6K |
| 13:10 | 3,845.00 | 3,860.00 | 3,830.00 | 3,845.00 | 6.7K |
| 13:15 | 3,845.00 | 3,870.00 | 3,840.00 | 3,870.00 | 2.1K |
| 13:20 | 3,870.00 | 3,870.00 | 3,850.00 | 3,855.00 | 2.3K |
| 13:25 | 3,850.00 | 3,850.00 | 3,815.00 | 3,825.00 | 9.2K |
| 13:30 | 3,825.00 | 3,835.00 | 3,810.00 | 3,810.00 | 8.0K |
| 13:35 | 3,810.00 | 3,810.00 | 3,730.00 | 3,790.00 | 38.9K |
| 13:40 | 3,775.00 | 3,810.00 | 3,775.00 | 3,810.00 | 5.2K |
| 13:45 | 3,810.00 | 3,820.00 | 3,785.00 | 3,795.00 | 7.3K |
| 13:50 | 3,810.00 | 3,810.00 | 3,790.00 | 3,790.00 | 7.4K |
| 13:55 | 3,790.00 | 3,815.00 | 3,790.00 | 3,805.00 | 4.8K |
| 14:00 | 3,810.00 | 3,830.00 | 3,810.00 | 3,825.00 | 5.7K |
| 14:05 | 3,825.00 | 3,865.00 | 3,825.00 | 3,835.00 | 12.4K |
| 14:10 | 3,840.00 | 3,840.00 | 3,820.00 | 3,840.00 | 5.0K |
| 14:15 | 3,840.00 | 3,840.00 | 3,810.00 | 3,830.00 | 7.8K |
| 14:20 | 3,825.00 | 3,860.00 | 3,820.00 | 3,855.00 | 4.1K |
| 14:25 | 3,835.00 | 3,885.00 | 3,835.00 | 3,880.00 | 9.5K |
| 14:30 | 3,860.00 | 3,895.00 | 3,860.00 | 3,870.00 | 21.4K |
| 14:35 | 3,860.00 | 3,880.00 | 3,855.00 | 3,875.00 | 2.9K |
| 14:40 | 3,870.00 | 3,875.00 | 3,825.00 | 3,845.00 | 9.0K |
| 14:45 | 3,845.00 | 3,860.00 | 3,830.00 | 3,850.00 | 5.9K |
| 14:50 | 3,855.00 | 3,860.00 | 3,840.00 | 3,855.00 | 2.6K |
| 14:55 | 3,855.00 | 3,880.00 | 3,850.00 | 3,880.00 | 6.8K |
| 15:00 | 3,880.00 | 3,940.00 | 3,875.00 | 3,920.00 | 12.7K |
| 15:05 | 3,920.00 | 3,920.00 | 3,855.00 | 3,880.00 | 19.2K |
| 15:10 | 3,860.00 | 3,880.00 | 3,850.00 | 3,875.00 | 16.3K |
| 15:15 | 3,875.00 | 3,880.00 | 3,850.00 | 3,855.00 | 9.9K |
| 15:25 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 25.8K |