3,850.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,280.00 | 4,465.00 | 4,280.00 | 4,305.00 | 476.1K |
| 09:05 | 4,300.00 | 4,355.00 | 4,235.00 | 4,340.00 | 118.1K |
| 09:10 | 4,340.00 | 4,500.00 | 4,320.00 | 4,370.00 | 181.3K |
| 09:15 | 4,370.00 | 4,375.00 | 4,280.00 | 4,315.00 | 52.1K |
| 09:20 | 4,315.00 | 4,320.00 | 4,245.00 | 4,275.00 | 42.1K |
| 09:25 | 4,295.00 | 4,295.00 | 4,195.00 | 4,205.00 | 67.3K |
| 09:30 | 4,210.00 | 4,250.00 | 4,150.00 | 4,180.00 | 44.5K |
| 09:35 | 4,180.00 | 4,200.00 | 4,160.00 | 4,170.00 | 26.9K |
| 09:40 | 4,165.00 | 4,190.00 | 4,160.00 | 4,185.00 | 9.0K |
| 09:45 | 4,185.00 | 4,215.00 | 4,185.00 | 4,205.00 | 5.0K |
| 09:50 | 4,195.00 | 4,215.00 | 4,185.00 | 4,215.00 | 6.1K |
| 09:55 | 4,215.00 | 4,215.00 | 4,200.00 | 4,200.00 | 5.8K |
| 10:00 | 4,200.00 | 4,235.00 | 4,200.00 | 4,235.00 | 11.3K |
| 10:05 | 4,235.00 | 4,240.00 | 4,210.00 | 4,210.00 | 12.0K |
| 10:10 | 4,210.00 | 4,215.00 | 4,185.00 | 4,190.00 | 10.5K |
| 10:15 | 4,185.00 | 4,190.00 | 4,150.00 | 4,150.00 | 18.8K |
| 10:20 | 4,155.00 | 4,175.00 | 4,145.00 | 4,175.00 | 8.9K |
| 10:25 | 4,165.00 | 4,175.00 | 4,115.00 | 4,125.00 | 20.2K |
| 10:30 | 4,125.00 | 4,170.00 | 4,115.00 | 4,165.00 | 8.9K |
| 10:35 | 4,155.00 | 4,170.00 | 4,120.00 | 4,120.00 | 8.8K |
| 10:40 | 4,120.00 | 4,145.00 | 4,120.00 | 4,140.00 | 4.0K |
| 10:45 | 4,140.00 | 4,155.00 | 4,140.00 | 4,150.00 | 4.6K |
| 10:50 | 4,150.00 | 4,210.00 | 4,150.00 | 4,210.00 | 10.8K |
| 10:55 | 4,210.00 | 4,210.00 | 4,160.00 | 4,160.00 | 5.7K |
| 11:00 | 4,160.00 | 4,180.00 | 4,150.00 | 4,165.00 | 5.6K |
| 11:05 | 4,165.00 | 4,185.00 | 4,165.00 | 4,165.00 | 6.5K |
| 11:10 | 4,165.00 | 4,170.00 | 4,160.00 | 4,160.00 | 5.3K |
| 11:15 | 4,155.00 | 4,155.00 | 4,145.00 | 4,155.00 | 9.9K |
| 11:20 | 4,155.00 | 4,155.00 | 4,140.00 | 4,145.00 | 1.9K |
| 11:25 | 4,145.00 | 4,145.00 | 4,140.00 | 4,145.00 | 2.5K |
| 11:30 | 4,140.00 | 4,155.00 | 4,140.00 | 4,145.00 | 3.9K |
| 11:35 | 4,155.00 | 4,160.00 | 4,145.00 | 4,145.00 | 4.7K |
| 11:40 | 4,145.00 | 4,150.00 | 4,140.00 | 4,140.00 | 1.8K |
| 11:45 | 4,145.00 | 4,150.00 | 4,140.00 | 4,140.00 | 1.5K |
| 11:50 | 4,140.00 | 4,140.00 | 4,125.00 | 4,135.00 | 17.8K |
| 11:55 | 4,120.00 | 4,130.00 | 4,115.00 | 4,120.00 | 10.8K |
| 12:00 | 4,130.00 | 4,135.00 | 4,130.00 | 4,135.00 | 1.0K |
| 12:05 | 4,140.00 | 4,145.00 | 4,125.00 | 4,130.00 | 1.1K |
| 12:10 | 4,130.00 | 4,135.00 | 4,130.00 | 4,135.00 | 0.8K |
| 12:15 | 4,135.00 | 4,140.00 | 4,135.00 | 4,140.00 | 0.0K |
| 12:20 | 4,140.00 | 4,140.00 | 4,110.00 | 4,110.00 | 10.0K |
| 12:25 | 4,115.00 | 4,135.00 | 4,110.00 | 4,110.00 | 3.4K |
| 12:30 | 4,110.00 | 4,120.00 | 4,110.00 | 4,115.00 | 6.6K |
| 12:35 | 4,110.00 | 4,115.00 | 4,110.00 | 4,110.00 | 8.2K |
| 12:40 | 4,110.00 | 4,110.00 | 4,100.00 | 4,110.00 | 7.3K |
| 12:45 | 4,110.00 | 4,115.00 | 4,110.00 | 4,115.00 | 1.0K |
| 12:50 | 4,105.00 | 4,110.00 | 4,095.00 | 4,110.00 | 5.4K |
| 12:55 | 4,110.00 | 4,115.00 | 4,100.00 | 4,110.00 | 0.9K |
| 13:00 | 4,110.00 | 4,120.00 | 4,095.00 | 4,120.00 | 2.3K |
| 13:05 | 4,120.00 | 4,120.00 | 4,100.00 | 4,100.00 | 0.8K |
| 13:10 | 4,100.00 | 4,105.00 | 4,095.00 | 4,095.00 | 2.7K |
| 13:15 | 4,095.00 | 4,140.00 | 4,090.00 | 4,140.00 | 6.2K |
| 13:20 | 4,135.00 | 4,135.00 | 4,115.00 | 4,115.00 | 1.3K |
| 13:25 | 4,110.00 | 4,115.00 | 4,105.00 | 4,110.00 | 0.3K |
| 13:30 | 4,110.00 | 4,110.00 | 4,095.00 | 4,095.00 | 1.1K |
| 13:35 | 4,095.00 | 4,100.00 | 4,070.00 | 4,070.00 | 6.1K |
| 13:40 | 4,070.00 | 4,095.00 | 4,030.00 | 4,035.00 | 11.2K |
| 13:45 | 4,035.00 | 4,035.00 | 3,935.00 | 3,965.00 | 39.8K |
| 13:50 | 3,965.00 | 3,995.00 | 3,945.00 | 3,980.00 | 6.8K |
| 13:55 | 3,975.00 | 4,010.00 | 3,965.00 | 4,000.00 | 11.7K |
| 14:00 | 4,000.00 | 4,020.00 | 3,990.00 | 4,000.00 | 4.3K |
| 14:05 | 3,995.00 | 4,005.00 | 3,995.00 | 3,995.00 | 1.0K |
| 14:10 | 4,000.00 | 4,000.00 | 3,955.00 | 3,955.00 | 6.0K |
| 14:15 | 3,955.00 | 3,990.00 | 3,950.00 | 3,975.00 | 7.2K |
| 14:20 | 3,980.00 | 3,995.00 | 3,980.00 | 3,980.00 | 2.8K |
| 14:25 | 3,990.00 | 3,995.00 | 3,990.00 | 3,990.00 | 0.7K |
| 14:30 | 3,995.00 | 4,035.00 | 3,995.00 | 4,010.00 | 13.0K |
| 14:35 | 4,010.00 | 4,050.00 | 4,000.00 | 4,035.00 | 2.2K |
| 14:40 | 4,035.00 | 4,045.00 | 4,020.00 | 4,020.00 | 0.8K |
| 14:45 | 4,010.00 | 4,010.00 | 3,965.00 | 3,980.00 | 11.6K |
| 14:50 | 3,980.00 | 4,010.00 | 3,960.00 | 3,970.00 | 5.1K |
| 14:55 | 3,970.00 | 3,980.00 | 3,965.00 | 3,975.00 | 1.9K |
| 15:00 | 3,970.00 | 3,980.00 | 3,965.00 | 3,980.00 | 3.9K |
| 15:05 | 3,975.00 | 3,980.00 | 3,920.00 | 3,930.00 | 27.0K |
| 15:10 | 3,930.00 | 3,935.00 | 3,865.00 | 3,865.00 | 33.1K |
| 15:15 | 3,855.00 | 3,920.00 | 3,855.00 | 3,905.00 | 18.4K |
| 15:25 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 15.0K |