3,865.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,250.00 | 5,290.00 | 5,080.00 | 5,110.00 | 672.2K |
| 09:05 | 5,100.00 | 5,100.00 | 4,925.00 | 4,970.00 | 424.3K |
| 09:10 | 4,970.00 | 4,985.00 | 4,870.00 | 4,985.00 | 306.2K |
| 09:15 | 4,985.00 | 4,990.00 | 4,865.00 | 4,865.00 | 168.3K |
| 09:20 | 4,865.00 | 4,937.00 | 4,835.00 | 4,937.00 | 139.1K |
| 09:25 | 4,940.00 | 4,960.00 | 4,930.00 | 4,945.00 | 91.8K |
| 09:30 | 4,950.00 | 4,955.00 | 4,905.00 | 4,915.00 | 64.5K |
| 09:35 | 4,920.00 | 4,920.00 | 4,865.00 | 4,865.00 | 70.1K |
| 09:40 | 4,860.00 | 4,865.00 | 4,745.00 | 4,745.00 | 142.3K |
| 09:45 | 4,740.00 | 4,780.00 | 4,725.00 | 4,780.00 | 83.8K |
| 09:50 | 4,785.00 | 4,785.00 | 4,755.00 | 4,755.00 | 54.8K |
| 09:55 | 4,760.00 | 4,805.00 | 4,755.00 | 4,790.00 | 50.5K |
| 10:00 | 4,790.00 | 4,840.00 | 4,785.00 | 4,825.00 | 50.7K |
| 10:05 | 4,820.00 | 4,820.00 | 4,780.00 | 4,780.00 | 36.7K |
| 10:10 | 4,775.00 | 4,820.00 | 4,765.00 | 4,820.00 | 28.4K |
| 10:15 | 4,820.00 | 4,845.00 | 4,800.00 | 4,820.00 | 38.2K |
| 10:20 | 4,820.00 | 4,835.00 | 4,820.00 | 4,830.00 | 15.8K |
| 10:25 | 4,835.00 | 4,835.00 | 4,820.00 | 4,820.00 | 18.0K |
| 10:30 | 4,820.00 | 4,820.00 | 4,785.00 | 4,790.00 | 24.9K |
| 10:35 | 4,795.00 | 4,840.00 | 4,785.00 | 4,835.00 | 52.5K |
| 10:40 | 4,840.00 | 4,850.00 | 4,805.00 | 4,810.00 | 54.5K |
| 10:45 | 4,805.00 | 4,810.00 | 4,800.00 | 4,810.00 | 29.4K |
| 10:50 | 4,810.00 | 4,820.00 | 4,800.00 | 4,800.00 | 17.8K |
| 10:55 | 4,795.00 | 4,805.00 | 4,785.00 | 4,785.00 | 14.0K |
| 11:00 | 4,790.00 | 4,790.00 | 4,755.00 | 4,755.00 | 37.3K |
| 11:05 | 4,750.00 | 4,780.00 | 4,745.00 | 4,775.00 | 27.0K |
| 11:10 | 4,775.00 | 4,780.00 | 4,745.00 | 4,745.00 | 20.5K |
| 11:15 | 4,745.00 | 4,780.00 | 4,735.00 | 4,770.00 | 20.4K |
| 11:20 | 4,765.00 | 4,775.00 | 4,750.00 | 4,755.00 | 11.0K |
| 11:25 | 4,755.00 | 4,755.00 | 4,720.00 | 4,730.00 | 41.8K |
| 11:30 | 4,725.00 | 4,730.00 | 4,700.00 | 4,730.00 | 54.0K |
| 11:35 | 4,730.00 | 4,750.00 | 4,725.00 | 4,735.00 | 14.9K |
| 11:40 | 4,735.00 | 4,745.00 | 4,725.00 | 4,725.00 | 17.5K |
| 11:45 | 4,725.00 | 4,730.00 | 4,700.00 | 4,710.00 | 39.1K |
| 11:50 | 4,705.00 | 4,710.00 | 4,665.00 | 4,680.00 | 49.9K |
| 11:55 | 4,660.00 | 4,680.00 | 4,660.00 | 4,665.00 | 31.8K |
| 12:00 | 4,665.00 | 4,695.00 | 4,665.00 | 4,685.00 | 11.3K |
| 12:05 | 4,685.00 | 4,695.00 | 4,680.00 | 4,685.00 | 7.7K |
| 12:10 | 4,690.00 | 4,695.00 | 4,685.00 | 4,685.00 | 2.1K |
| 12:15 | 4,685.00 | 4,710.00 | 4,685.00 | 4,710.00 | 14.5K |
| 12:20 | 4,710.00 | 4,715.00 | 4,700.00 | 4,705.00 | 4.8K |
| 12:25 | 4,710.00 | 4,710.00 | 4,700.00 | 4,705.00 | 2.9K |
| 12:30 | 4,705.00 | 4,710.00 | 4,700.00 | 4,705.00 | 5.3K |
| 12:35 | 4,700.00 | 4,700.00 | 4,690.00 | 4,700.00 | 18.2K |
| 12:40 | 4,690.00 | 4,700.00 | 4,680.00 | 4,680.00 | 10.8K |
| 12:45 | 4,685.00 | 4,690.00 | 4,680.00 | 4,680.00 | 9.5K |
| 12:50 | 4,680.00 | 4,680.00 | 4,650.00 | 4,675.00 | 45.0K |
| 12:55 | 4,675.00 | 4,675.00 | 4,670.00 | 4,670.00 | 6.7K |
| 13:00 | 4,670.00 | 4,675.00 | 4,650.00 | 4,655.00 | 15.4K |
| 13:05 | 4,660.00 | 4,675.00 | 4,650.00 | 4,675.00 | 11.6K |
| 13:10 | 4,675.00 | 4,705.00 | 4,675.00 | 4,700.00 | 15.1K |
| 13:15 | 4,700.00 | 4,715.00 | 4,690.00 | 4,695.00 | 15.7K |
| 13:20 | 4,690.00 | 4,690.00 | 4,660.00 | 4,675.00 | 13.5K |
| 13:25 | 4,670.00 | 4,675.00 | 4,660.00 | 4,665.00 | 16.4K |
| 13:30 | 4,665.00 | 4,675.00 | 4,645.00 | 4,660.00 | 20.9K |
| 13:35 | 4,660.00 | 4,665.00 | 4,650.00 | 4,650.00 | 12.6K |
| 13:40 | 4,650.00 | 4,665.00 | 4,645.00 | 4,655.00 | 6.2K |
| 13:45 | 4,650.00 | 4,660.00 | 4,650.00 | 4,650.00 | 5.2K |
| 13:50 | 4,650.00 | 4,670.00 | 4,650.00 | 4,660.00 | 9.3K |
| 13:55 | 4,660.00 | 4,670.00 | 4,660.00 | 4,665.00 | 6.5K |
| 14:00 | 4,670.00 | 4,675.00 | 4,660.00 | 4,660.00 | 12.3K |
| 14:05 | 4,660.00 | 4,660.00 | 4,645.00 | 4,650.00 | 24.7K |
| 14:10 | 4,650.00 | 4,655.00 | 4,630.00 | 4,645.00 | 32.4K |
| 14:15 | 4,640.00 | 4,650.00 | 4,640.00 | 4,645.00 | 7.7K |
| 14:20 | 4,645.00 | 4,645.00 | 4,615.00 | 4,615.00 | 32.6K |
| 14:25 | 4,620.00 | 4,635.00 | 4,610.00 | 4,635.00 | 44.3K |
| 14:30 | 4,635.00 | 4,670.00 | 4,630.00 | 4,670.00 | 30.4K |
| 14:35 | 4,670.00 | 4,695.00 | 4,665.00 | 4,685.00 | 28.0K |
| 14:40 | 4,685.00 | 4,705.00 | 4,675.00 | 4,695.00 | 20.4K |
| 14:45 | 4,695.00 | 4,695.00 | 4,675.00 | 4,690.00 | 14.4K |
| 14:50 | 4,680.00 | 4,720.00 | 4,680.00 | 4,710.00 | 15.0K |
| 14:55 | 4,710.00 | 4,725.00 | 4,700.00 | 4,720.00 | 8.7K |
| 15:00 | 4,720.00 | 4,735.00 | 4,705.00 | 4,730.00 | 22.2K |
| 15:05 | 4,730.00 | 4,735.00 | 4,715.00 | 4,725.00 | 18.9K |
| 15:10 | 4,730.00 | 4,732.00 | 4,715.00 | 4,730.00 | 23.3K |
| 15:15 | 4,725.00 | 4,735.00 | 4,725.00 | 4,725.00 | 30.9K |
| 15:25 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 27.3K |