3,850.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,915.00 | 3,950.00 | 3,880.00 | 3,905.00 | 60.7K |
| 09:05 | 3,905.00 | 3,905.00 | 3,845.00 | 3,860.00 | 31.9K |
| 09:10 | 3,850.00 | 3,875.00 | 3,845.00 | 3,865.00 | 13.3K |
| 09:15 | 3,875.00 | 3,890.00 | 3,865.00 | 3,880.00 | 8.5K |
| 09:20 | 3,880.00 | 3,880.00 | 3,800.00 | 3,810.00 | 32.4K |
| 09:25 | 3,810.00 | 3,815.00 | 3,725.00 | 3,730.00 | 44.8K |
| 09:30 | 3,735.00 | 3,745.00 | 3,690.00 | 3,725.00 | 33.0K |
| 09:35 | 3,730.00 | 3,730.00 | 3,670.00 | 3,710.00 | 19.1K |
| 09:40 | 3,710.00 | 3,725.00 | 3,695.00 | 3,695.00 | 9.1K |
| 09:45 | 3,690.00 | 3,695.00 | 3,660.00 | 3,685.00 | 18.4K |
| 09:50 | 3,685.00 | 3,695.00 | 3,680.00 | 3,685.00 | 5.4K |
| 09:55 | 3,690.00 | 3,690.00 | 3,675.00 | 3,675.00 | 7.0K |
| 10:00 | 3,675.00 | 3,695.00 | 3,665.00 | 3,695.00 | 5.5K |
| 10:05 | 3,700.00 | 3,710.00 | 3,690.00 | 3,690.00 | 3.5K |
| 10:10 | 3,685.00 | 3,690.00 | 3,660.00 | 3,675.00 | 11.3K |
| 10:15 | 3,680.00 | 3,700.00 | 3,680.00 | 3,695.00 | 3.2K |
| 10:20 | 3,695.00 | 3,710.00 | 3,695.00 | 3,710.00 | 2.7K |
| 10:25 | 3,710.00 | 3,710.00 | 3,700.00 | 3,700.00 | 2.2K |
| 10:30 | 3,700.00 | 3,700.00 | 3,685.00 | 3,690.00 | 3.8K |
| 10:35 | 3,690.00 | 3,690.00 | 3,670.00 | 3,670.00 | 14.9K |
| 10:40 | 3,690.00 | 3,695.00 | 3,680.00 | 3,695.00 | 1.6K |
| 10:45 | 3,690.00 | 3,710.00 | 3,685.00 | 3,705.00 | 4.0K |
| 10:50 | 3,710.00 | 3,710.00 | 3,705.00 | 3,710.00 | 3.7K |
| 10:55 | 3,710.00 | 3,710.00 | 3,705.00 | 3,710.00 | 1.9K |
| 11:00 | 3,710.00 | 3,710.00 | 3,705.00 | 3,705.00 | 1.4K |
| 11:05 | 3,710.00 | 3,715.00 | 3,710.00 | 3,715.00 | 1.1K |
| 11:10 | 3,715.00 | 3,715.00 | 3,710.00 | 3,715.00 | 4.5K |
| 11:15 | 3,715.00 | 3,720.00 | 3,705.00 | 3,705.00 | 3.4K |
| 11:20 | 3,705.00 | 3,705.00 | 3,700.00 | 3,700.00 | 1.7K |
| 11:25 | 3,700.00 | 3,710.00 | 3,700.00 | 3,710.00 | 1.1K |
| 11:30 | 3,710.00 | 3,710.00 | 3,700.00 | 3,705.00 | 1.8K |
| 11:35 | 3,705.00 | 3,735.00 | 3,705.00 | 3,735.00 | 6.5K |
| 11:40 | 3,740.00 | 3,750.00 | 3,735.00 | 3,750.00 | 3.3K |
| 11:45 | 3,735.00 | 3,750.00 | 3,735.00 | 3,750.00 | 0.9K |
| 11:50 | 3,750.00 | 3,755.00 | 3,740.00 | 3,740.00 | 1.5K |
| 11:55 | 3,755.00 | 3,835.00 | 3,755.00 | 3,825.00 | 9.6K |
| 12:00 | 3,825.00 | 3,845.00 | 3,800.00 | 3,800.00 | 19.9K |
| 12:05 | 3,805.00 | 3,815.00 | 3,800.00 | 3,815.00 | 2.5K |
| 12:10 | 3,830.00 | 3,830.00 | 3,805.00 | 3,810.00 | 4.1K |
| 12:15 | 3,815.00 | 3,820.00 | 3,790.00 | 3,790.00 | 7.3K |
| 12:20 | 3,790.00 | 3,795.00 | 3,790.00 | 3,795.00 | 1.4K |
| 12:25 | 3,785.00 | 3,805.00 | 3,785.00 | 3,805.00 | 1.3K |
| 12:30 | 3,805.00 | 3,870.00 | 3,805.00 | 3,860.00 | 12.0K |
| 12:35 | 3,860.00 | 3,880.00 | 3,825.00 | 3,875.00 | 11.8K |
| 12:40 | 3,875.00 | 4,285.00 | 3,875.00 | 4,285.00 | 358.9K |
| 12:45 | 4,235.00 | 4,550.00 | 4,230.00 | 4,450.00 | 1,213.9K |
| 12:50 | 4,475.00 | 4,635.00 | 4,475.00 | 4,585.00 | 776.3K |
| 12:55 | 4,590.00 | 4,590.00 | 4,435.00 | 4,575.00 | 374.3K |
| 13:00 | 4,560.00 | 4,625.00 | 4,455.00 | 4,465.00 | 451.0K |
| 13:05 | 4,480.00 | 4,545.00 | 4,455.00 | 4,545.00 | 151.6K |
| 13:10 | 4,525.00 | 4,530.00 | 4,450.00 | 4,455.00 | 115.9K |
| 13:15 | 4,460.00 | 4,590.00 | 4,405.00 | 4,535.00 | 310.2K |
| 13:20 | 4,555.00 | 4,570.00 | 4,425.00 | 4,430.00 | 282.3K |
| 13:25 | 4,435.00 | 4,445.00 | 4,290.00 | 4,290.00 | 226.3K |
| 13:30 | 4,300.00 | 4,335.00 | 4,265.00 | 4,290.00 | 141.5K |
| 13:35 | 4,290.00 | 4,310.00 | 4,270.00 | 4,285.00 | 102.9K |
| 13:40 | 4,290.00 | 4,400.00 | 4,260.00 | 4,375.00 | 136.9K |
| 13:45 | 4,380.00 | 4,445.00 | 4,300.00 | 4,310.00 | 348.7K |
| 13:50 | 4,320.00 | 4,360.00 | 4,240.00 | 4,280.00 | 111.2K |
| 13:55 | 4,280.00 | 4,350.00 | 4,265.00 | 4,300.00 | 70.4K |
| 14:00 | 4,310.00 | 4,310.00 | 4,250.00 | 4,275.00 | 36.3K |
| 14:05 | 4,280.00 | 4,330.00 | 4,250.00 | 4,285.00 | 90.0K |
| 14:10 | 4,285.00 | 4,285.00 | 4,200.00 | 4,210.00 | 111.9K |
| 14:15 | 4,215.00 | 4,380.00 | 4,205.00 | 4,305.00 | 176.2K |
| 14:20 | 4,300.00 | 4,305.00 | 4,215.00 | 4,215.00 | 104.4K |
| 14:25 | 4,215.00 | 4,215.00 | 4,095.00 | 4,095.00 | 130.7K |
| 14:30 | 4,100.00 | 4,125.00 | 4,055.00 | 4,065.00 | 80.4K |
| 14:35 | 4,065.00 | 4,095.00 | 4,035.00 | 4,095.00 | 68.9K |
| 14:40 | 4,095.00 | 4,100.00 | 4,050.00 | 4,090.00 | 27.7K |
| 14:45 | 4,085.00 | 4,110.00 | 4,060.00 | 4,090.00 | 23.3K |
| 14:50 | 4,090.00 | 4,120.00 | 4,085.00 | 4,085.00 | 25.9K |
| 14:55 | 4,080.00 | 4,115.00 | 4,075.00 | 4,115.00 | 25.5K |
| 15:00 | 4,115.00 | 4,120.00 | 4,090.00 | 4,115.00 | 16.2K |
| 15:05 | 4,125.00 | 4,125.00 | 4,090.00 | 4,120.00 | 18.8K |
| 15:10 | 4,115.00 | 4,145.00 | 4,115.00 | 4,135.00 | 38.7K |
| 15:15 | 4,140.00 | 4,215.00 | 4,140.00 | 4,200.00 | 87.2K |
| 15:25 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 49.4K |