3,850.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,780.00 | 4,780.00 | 4,590.00 | 4,595.00 | 215.9K |
| 09:05 | 4,595.00 | 4,765.00 | 4,580.00 | 4,740.00 | 121.4K |
| 09:10 | 4,740.00 | 4,800.00 | 4,735.00 | 4,790.00 | 90.6K |
| 09:15 | 4,795.00 | 4,795.00 | 4,700.00 | 4,700.00 | 58.7K |
| 09:20 | 4,710.00 | 4,740.00 | 4,705.00 | 4,705.00 | 21.9K |
| 09:25 | 4,710.00 | 4,755.00 | 4,700.00 | 4,735.00 | 25.4K |
| 09:30 | 4,735.00 | 4,950.00 | 4,735.00 | 4,875.00 | 330.6K |
| 09:35 | 4,870.00 | 4,870.00 | 4,770.00 | 4,825.00 | 108.4K |
| 09:40 | 4,820.00 | 4,885.00 | 4,820.00 | 4,840.00 | 63.4K |
| 09:45 | 4,840.00 | 4,840.00 | 4,790.00 | 4,790.00 | 46.4K |
| 09:50 | 4,805.00 | 4,830.00 | 4,800.00 | 4,800.00 | 28.6K |
| 09:55 | 4,805.00 | 4,825.00 | 4,775.00 | 4,775.00 | 42.5K |
| 10:00 | 4,775.00 | 4,780.00 | 4,725.00 | 4,725.00 | 44.7K |
| 10:05 | 4,725.00 | 4,845.00 | 4,685.00 | 4,810.00 | 73.7K |
| 10:10 | 4,810.00 | 4,810.00 | 4,750.00 | 4,762.00 | 22.1K |
| 10:15 | 4,770.00 | 4,800.00 | 4,745.00 | 4,785.00 | 17.2K |
| 10:20 | 4,785.00 | 4,820.00 | 4,785.00 | 4,820.00 | 16.2K |
| 10:25 | 4,815.00 | 4,850.00 | 4,815.00 | 4,820.00 | 39.7K |
| 10:30 | 4,820.00 | 4,820.00 | 4,765.00 | 4,765.00 | 17.1K |
| 10:35 | 4,770.00 | 4,865.00 | 4,765.00 | 4,835.00 | 47.2K |
| 10:40 | 4,820.00 | 4,855.00 | 4,820.00 | 4,845.00 | 23.5K |
| 10:45 | 4,850.00 | 4,865.00 | 4,830.00 | 4,865.00 | 17.9K |
| 10:50 | 4,862.00 | 4,870.00 | 4,835.00 | 4,840.00 | 21.6K |
| 10:55 | 4,855.00 | 4,920.00 | 4,845.00 | 4,880.00 | 70.6K |
| 11:00 | 4,875.00 | 4,905.00 | 4,835.00 | 4,840.00 | 27.2K |
| 11:05 | 4,840.00 | 4,840.00 | 4,800.00 | 4,805.00 | 20.9K |
| 11:10 | 4,805.00 | 5,260.00 | 4,805.00 | 5,260.00 | 387.9K |
| 11:15 | 5,350.00 | 5,470.00 | 5,310.00 | 5,330.00 | 994.7K |
| 11:20 | 5,350.00 | 5,500.00 | 5,230.00 | 5,260.00 | 596.8K |
| 11:25 | 5,260.00 | 5,270.00 | 5,120.00 | 5,160.00 | 284.6K |
| 11:30 | 5,160.00 | 5,170.00 | 5,100.00 | 5,120.00 | 98.0K |
| 11:35 | 5,110.00 | 5,120.00 | 4,985.00 | 5,030.00 | 168.3K |
| 11:40 | 5,010.00 | 5,070.00 | 5,010.00 | 5,070.00 | 66.1K |
| 11:45 | 5,070.00 | 5,070.00 | 4,940.00 | 4,972.00 | 134.5K |
| 11:50 | 4,975.00 | 5,020.00 | 4,930.00 | 5,010.00 | 38.6K |
| 11:55 | 5,020.00 | 5,200.00 | 4,995.00 | 5,060.00 | 257.5K |
| 12:00 | 5,050.00 | 5,120.00 | 5,050.00 | 5,105.00 | 44.3K |
| 12:05 | 5,110.00 | 5,110.00 | 5,050.00 | 5,080.00 | 23.7K |
| 12:10 | 5,080.00 | 5,130.00 | 5,080.00 | 5,100.00 | 27.4K |
| 12:15 | 5,100.00 | 5,150.00 | 5,050.00 | 5,130.00 | 36.1K |
| 12:20 | 5,130.00 | 5,170.00 | 5,080.00 | 5,080.00 | 44.8K |
| 12:25 | 5,080.00 | 5,210.00 | 5,060.00 | 5,180.00 | 57.0K |
| 12:30 | 5,190.00 | 5,580.00 | 5,140.00 | 5,570.00 | 783.5K |
| 12:35 | 5,580.00 | 5,760.00 | 5,580.00 | 5,650.00 | 878.9K |
| 12:40 | 5,640.00 | 5,870.00 | 5,590.00 | 5,850.00 | 811.6K |
| 12:45 | 5,870.00 | 5,930.00 | 5,840.00 | 5,850.00 | 324.6K |
| 12:50 | 5,870.00 | 6,130.00 | 5,810.00 | 6,120.00 | 819.5K |
| 12:55 | 6,120.00 | 6,140.00 | 6,050.00 | 6,110.00 | 370.3K |
| 13:00 | 6,100.00 | 6,140.00 | 6,100.00 | 6,140.00 | 115.1K |
| 13:05 | 6,140.00 | 6,140.00 | 5,910.00 | 5,960.00 | 301.0K |
| 13:10 | 5,970.00 | 6,060.00 | 5,830.00 | 5,860.00 | 266.4K |
| 13:15 | 5,860.00 | 5,880.00 | 5,790.00 | 5,820.00 | 141.8K |
| 13:20 | 5,820.00 | 6,020.00 | 5,800.00 | 5,960.00 | 191.8K |
| 13:25 | 5,960.00 | 6,020.00 | 5,940.00 | 5,950.00 | 91.9K |
| 13:30 | 5,955.00 | 6,030.00 | 5,940.00 | 5,960.00 | 56.9K |
| 13:35 | 5,960.00 | 6,030.00 | 5,950.00 | 5,970.00 | 64.1K |
| 13:40 | 5,990.00 | 5,990.00 | 5,820.00 | 5,880.00 | 118.4K |
| 13:45 | 5,880.00 | 5,900.00 | 5,850.00 | 5,860.00 | 57.4K |
| 13:50 | 5,860.00 | 5,970.00 | 5,810.00 | 5,960.00 | 79.7K |
| 13:55 | 5,960.00 | 6,030.00 | 5,930.00 | 5,980.00 | 88.3K |
| 14:00 | 5,980.00 | 5,980.00 | 5,880.00 | 5,970.00 | 64.1K |
| 14:05 | 5,970.00 | 6,060.00 | 5,930.00 | 6,040.00 | 96.2K |
| 14:10 | 6,060.00 | 6,120.00 | 6,040.00 | 6,100.00 | 154.2K |
| 14:15 | 6,110.00 | 6,110.00 | 6,050.00 | 6,060.00 | 58.8K |
| 14:20 | 6,070.00 | 6,140.00 | 6,050.00 | 6,130.00 | 185.3K |
| 14:25 | 6,140.00 | 6,140.00 | 5,940.00 | 6,040.00 | 191.7K |
| 14:30 | 6,030.00 | 6,040.00 | 5,970.00 | 6,020.00 | 53.1K |
| 14:35 | 6,020.00 | 6,040.00 | 6,000.00 | 6,030.00 | 20.9K |
| 14:40 | 6,040.00 | 6,140.00 | 6,040.00 | 6,140.00 | 238.5K |
| 14:45 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 31.2K |
| 14:50 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 10.8K |
| 14:55 | 6,140.00 | 6,140.00 | 6,020.00 | 6,110.00 | 155.6K |
| 15:00 | 6,110.00 | 6,140.00 | 6,060.00 | 6,110.00 | 76.4K |
| 15:05 | 6,120.00 | 6,140.00 | 6,100.00 | 6,140.00 | 32.7K |
| 15:10 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 22.4K |
| 15:15 | 6,140.00 | 6,140.00 | 6,020.00 | 6,140.00 | 181.0K |
| 15:25 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 32.5K |