4,405.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,374.00 | 4,416.00 | 4,368.00 | 4,414.00 | 1,415.7K |
| 09:05 | 4,415.00 | 4,449.00 | 4,413.00 | 4,447.00 | 532.0K |
| 09:10 | 4,444.00 | 4,455.00 | 4,439.00 | 4,453.00 | 451.3K |
| 09:15 | 4,451.00 | 4,454.00 | 4,438.00 | 4,445.00 | 251.7K |
| 09:20 | 4,446.00 | 4,447.00 | 4,421.00 | 4,422.00 | 150.8K |
| 09:25 | 4,424.00 | 4,426.00 | 4,411.00 | 4,421.00 | 148.5K |
| 09:30 | 4,421.00 | 4,422.00 | 4,409.00 | 4,412.00 | 119.3K |
| 09:35 | 4,412.00 | 4,428.00 | 4,411.00 | 4,428.00 | 130.5K |
| 09:40 | 4,427.00 | 4,450.00 | 4,427.00 | 4,448.00 | 136.1K |
| 09:45 | 4,448.00 | 4,449.00 | 4,438.00 | 4,449.00 | 218.2K |
| 09:50 | 4,447.00 | 4,447.00 | 4,436.00 | 4,444.00 | 118.5K |
| 09:55 | 4,444.00 | 4,446.00 | 4,437.00 | 4,441.00 | 104.1K |
| 10:00 | 4,441.00 | 4,457.00 | 4,434.00 | 4,457.00 | 240.7K |
| 10:05 | 4,456.00 | 4,466.00 | 4,455.00 | 4,466.00 | 186.0K |
| 10:10 | 4,466.00 | 4,470.00 | 4,461.00 | 4,461.00 | 185.8K |
| 10:15 | 4,461.00 | 4,473.00 | 4,461.00 | 4,470.00 | 94.6K |
| 10:20 | 4,469.00 | 4,474.00 | 4,467.00 | 4,470.00 | 85.4K |
| 10:25 | 4,468.00 | 4,471.00 | 4,462.00 | 4,466.00 | 76.4K |
| 10:30 | 4,465.00 | 4,467.00 | 4,461.00 | 4,462.00 | 84.8K |
| 10:35 | 4,461.00 | 4,469.00 | 4,461.00 | 4,468.00 | 58.8K |
| 10:40 | 4,468.00 | 4,469.00 | 4,450.00 | 4,451.00 | 155.8K |
| 10:45 | 4,452.00 | 4,458.00 | 4,449.00 | 4,450.00 | 95.8K |
| 10:50 | 4,451.00 | 4,454.00 | 4,446.00 | 4,452.00 | 114.5K |
| 10:55 | 4,452.00 | 4,453.00 | 4,445.00 | 4,447.00 | 94.0K |
| 11:00 | 4,446.00 | 4,447.00 | 4,441.00 | 4,446.00 | 70.4K |
| 11:05 | 4,447.00 | 4,448.00 | 4,441.00 | 4,443.00 | 72.7K |
| 11:10 | 4,442.00 | 4,449.00 | 4,440.00 | 4,446.00 | 78.8K |
| 11:15 | 4,447.00 | 4,455.00 | 4,445.00 | 4,454.00 | 76.7K |
| 11:20 | 4,455.00 | 4,463.00 | 4,454.00 | 4,462.00 | 77.0K |
| 11:25 | 4,461.00 | 4,462.00 | 4,456.00 | 4,457.00 | 57.9K |
| 11:30 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 15.2K |
| 12:30 | 4,449.00 | 4,449.00 | 4,420.00 | 4,422.00 | 409.6K |
| 12:35 | 4,423.00 | 4,428.00 | 4,419.00 | 4,421.00 | 123.5K |
| 12:40 | 4,420.00 | 4,420.00 | 4,414.00 | 4,419.00 | 121.1K |
| 12:45 | 4,419.00 | 4,426.00 | 4,419.00 | 4,420.00 | 81.9K |
| 12:50 | 4,420.00 | 4,425.00 | 4,418.00 | 4,424.00 | 86.6K |
| 12:55 | 4,424.00 | 4,427.00 | 4,423.00 | 4,425.00 | 65.5K |
| 13:00 | 4,427.00 | 4,429.00 | 4,425.00 | 4,426.00 | 83.8K |
| 13:05 | 4,426.00 | 4,428.00 | 4,423.00 | 4,424.00 | 73.5K |
| 13:10 | 4,425.00 | 4,426.00 | 4,420.00 | 4,423.00 | 80.6K |
| 13:15 | 4,424.00 | 4,427.00 | 4,421.00 | 4,422.00 | 61.5K |
| 13:20 | 4,421.00 | 4,423.00 | 4,415.00 | 4,418.00 | 135.8K |
| 13:25 | 4,419.00 | 4,420.00 | 4,417.00 | 4,417.00 | 80.7K |
| 13:30 | 4,418.00 | 4,421.00 | 4,416.00 | 4,421.00 | 53.9K |
| 13:35 | 4,422.00 | 4,422.00 | 4,419.00 | 4,420.00 | 46.0K |
| 13:40 | 4,420.00 | 4,421.00 | 4,414.00 | 4,415.00 | 83.3K |
| 13:45 | 4,415.00 | 4,415.00 | 4,407.00 | 4,407.00 | 128.9K |
| 13:50 | 4,407.00 | 4,414.00 | 4,406.00 | 4,412.00 | 55.1K |
| 13:55 | 4,411.00 | 4,414.00 | 4,410.00 | 4,410.00 | 36.7K |
| 14:00 | 4,412.00 | 4,412.00 | 4,404.00 | 4,404.00 | 136.6K |
| 14:05 | 4,402.00 | 4,406.00 | 4,402.00 | 4,404.00 | 88.8K |
| 14:10 | 4,404.00 | 4,407.00 | 4,402.00 | 4,406.00 | 45.7K |
| 14:15 | 4,407.00 | 4,411.00 | 4,406.00 | 4,409.00 | 57.8K |
| 14:20 | 4,407.00 | 4,407.00 | 4,403.00 | 4,403.00 | 57.3K |
| 14:25 | 4,403.00 | 4,405.00 | 4,403.00 | 4,404.00 | 52.0K |
| 14:30 | 4,404.00 | 4,404.00 | 4,395.00 | 4,397.00 | 191.9K |
| 14:35 | 4,398.00 | 4,399.00 | 4,392.00 | 4,395.00 | 82.6K |
| 14:40 | 4,394.00 | 4,399.00 | 4,394.00 | 4,395.00 | 62.6K |
| 14:45 | 4,395.00 | 4,395.00 | 4,390.00 | 4,394.00 | 131.9K |
| 14:50 | 4,394.00 | 4,399.00 | 4,394.00 | 4,396.00 | 50.2K |
| 14:55 | 4,396.00 | 4,397.00 | 4,392.00 | 4,394.00 | 76.7K |
| 15:00 | 4,394.00 | 4,394.00 | 4,386.00 | 4,386.00 | 125.9K |
| 15:05 | 4,387.00 | 4,389.00 | 4,382.00 | 4,384.00 | 118.8K |
| 15:10 | 4,384.00 | 4,391.00 | 4,383.00 | 4,387.00 | 114.2K |
| 15:15 | 4,386.00 | 4,389.00 | 4,384.00 | 4,387.00 | 117.5K |
| 15:20 | 4,383.00 | 4,405.00 | 4,383.00 | 4,405.00 | 294.0K |
| 15:30 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 3,174.7K |