4,652.92
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:25 | 3,858.60 | 3,858.60 | 3,858.60 | 3,858.60 | 0.0K |
| 09:30 | 3,862.14 | 3,871.25 | 3,855.57 | 3,864.47 | 1,829,949.6K |
| 09:35 | 3,865.52 | 3,866.64 | 3,848.70 | 3,848.86 | 947,133.6K |
| 09:40 | 3,848.23 | 3,860.78 | 3,848.23 | 3,860.78 | 772,517.3K |
| 09:45 | 3,860.33 | 3,861.14 | 3,850.60 | 3,850.60 | 713,658.5K |
| 09:50 | 3,850.76 | 3,869.59 | 3,850.10 | 3,865.90 | 842,282.9K |
| 09:55 | 3,865.93 | 3,885.13 | 3,865.93 | 3,879.94 | 907,330.0K |
| 10:00 | 3,880.15 | 3,883.43 | 3,876.34 | 3,877.35 | 610,092.3K |
| 10:05 | 3,877.08 | 3,881.02 | 3,875.37 | 3,878.03 | 497,510.9K |
| 10:10 | 3,877.78 | 3,886.00 | 3,877.78 | 3,886.00 | 442,576.4K |
| 10:15 | 3,886.44 | 3,894.30 | 3,886.44 | 3,890.45 | 629,184.0K |
| 10:20 | 3,890.31 | 3,898.05 | 3,890.31 | 3,891.71 | 535,428.9K |
| 10:25 | 3,891.58 | 3,891.58 | 3,884.48 | 3,886.71 | 435,461.0K |
| 10:30 | 3,886.80 | 3,893.98 | 3,886.80 | 3,890.30 | 444,171.9K |
| 10:35 | 3,890.26 | 3,898.27 | 3,888.07 | 3,897.77 | 415,093.3K |
| 10:40 | 3,897.91 | 3,899.36 | 3,890.25 | 3,890.59 | 403,400.8K |
| 10:45 | 3,890.26 | 3,890.26 | 3,884.42 | 3,886.29 | 306,697.8K |
| 10:50 | 3,886.33 | 3,890.77 | 3,886.33 | 3,890.69 | 305,312.1K |
| 10:55 | 3,890.46 | 3,898.20 | 3,890.35 | 3,894.68 | 451,654.2K |
| 11:00 | 3,894.80 | 3,901.70 | 3,894.80 | 3,899.96 | 444,939.0K |
| 11:05 | 3,899.92 | 3,909.52 | 3,899.85 | 3,904.07 | 453,680.8K |
| 11:10 | 3,904.13 | 3,913.63 | 3,904.13 | 3,910.92 | 647,482.7K |
| 11:15 | 3,911.05 | 3,917.19 | 3,911.05 | 3,917.19 | 633,761.9K |
| 11:20 | 3,916.88 | 3,916.88 | 3,906.04 | 3,906.04 | 465,537.6K |
| 11:25 | 3,906.05 | 3,913.26 | 3,905.61 | 3,913.26 | 339,084.6K |
| 11:30 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 1,809.3K |
| 11:35 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 11:40 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 11:45 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 11:50 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 11:55 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:00 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:05 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:10 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:15 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:20 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:25 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:30 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:35 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:40 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:45 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:50 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 12:55 | 3,913.15 | 3,913.15 | 3,913.15 | 3,913.15 | 0.0K |
| 13:00 | 3,916.17 | 3,919.72 | 3,913.74 | 3,919.57 | 762,295.9K |
| 13:05 | 3,920.07 | 3,920.81 | 3,912.83 | 3,913.85 | 460,729.3K |
| 13:10 | 3,913.77 | 3,913.87 | 3,910.92 | 3,912.97 | 341,925.2K |
| 13:15 | 3,912.99 | 3,915.87 | 3,912.73 | 3,915.02 | 333,668.0K |
| 13:20 | 3,915.10 | 3,915.52 | 3,909.47 | 3,909.47 | 350,914.6K |
| 13:25 | 3,909.42 | 3,913.11 | 3,909.26 | 3,910.98 | 285,769.4K |
| 13:30 | 3,910.98 | 3,917.43 | 3,910.83 | 3,917.10 | 318,405.3K |
| 13:35 | 3,917.05 | 3,920.72 | 3,916.89 | 3,917.43 | 367,107.3K |
| 13:40 | 3,917.46 | 3,921.96 | 3,916.06 | 3,916.10 | 353,485.7K |
| 13:45 | 3,916.09 | 3,922.30 | 3,916.06 | 3,921.27 | 286,853.2K |
| 13:50 | 3,921.19 | 3,925.45 | 3,920.74 | 3,922.45 | 323,055.7K |
| 13:55 | 3,922.07 | 3,923.90 | 3,920.34 | 3,923.64 | 269,028.7K |
| 14:00 | 3,923.63 | 3,925.39 | 3,923.04 | 3,924.63 | 312,702.6K |
| 14:05 | 3,924.68 | 3,925.20 | 3,920.91 | 3,921.26 | 278,349.0K |
| 14:10 | 3,921.09 | 3,921.13 | 3,912.38 | 3,916.73 | 399,737.4K |
| 14:15 | 3,916.39 | 3,919.98 | 3,916.39 | 3,919.19 | 285,262.2K |
| 14:20 | 3,919.15 | 3,919.15 | 3,916.67 | 3,918.34 | 273,299.1K |
| 14:25 | 3,918.09 | 3,923.07 | 3,917.98 | 3,919.75 | 399,057.4K |
| 14:30 | 3,919.75 | 3,921.84 | 3,919.75 | 3,921.40 | 293,378.4K |
| 14:35 | 3,921.41 | 3,921.55 | 3,917.22 | 3,917.90 | 353,853.6K |
| 14:40 | 3,917.89 | 3,920.55 | 3,917.55 | 3,920.41 | 383,144.9K |
| 14:45 | 3,920.00 | 3,922.52 | 3,919.43 | 3,922.52 | 468,387.5K |
| 14:50 | 3,921.61 | 3,925.16 | 3,921.05 | 3,924.88 | 699,669.9K |
| 14:55 | 3,924.65 | 3,925.01 | 3,924.17 | 3,925.00 | 360,142.2K |
| 15:00 | 3,925.99 | 3,925.99 | 3,925.99 | 3,925.99 | 323,830.6K |
| 15:05 | 3,925.99 | 3,925.99 | 3,925.99 | 3,925.99 | 0.0K |
| 15:10 | 3,925.99 | 3,925.99 | 3,925.99 | 3,925.99 | 0.0K |
| 15:15 | 3,925.99 | 3,925.99 | 3,925.99 | 3,925.99 | 0.0K |
| 15:20 | 3,925.99 | 3,925.99 | 3,925.99 | 3,925.99 | 0.0K |
| 15:25 | 3,925.99 | 3,925.99 | 3,925.99 | 3,925.99 | 0.0K |
| 15:30 | 3,925.99 | 3,925.99 | 3,925.99 | 3,925.99 | 0.0K |
| 15:35 | 3,925.99 | 3,925.99 | 3,925.99 | 3,925.99 | 0.0K |
| 15:40 | 3,925.99 | 3,925.99 | 3,925.99 | 3,925.99 | 0.0K |