4,570.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,320.00 | 4,730.00 | 4,320.00 | 4,670.00 | 303.7K |
| 09:05 | 4,690.00 | 4,720.00 | 4,580.00 | 4,710.00 | 137.8K |
| 09:10 | 4,710.00 | 4,775.00 | 4,640.00 | 4,640.00 | 202.2K |
| 09:15 | 4,660.00 | 4,725.00 | 4,625.00 | 4,695.00 | 73.2K |
| 09:20 | 4,695.00 | 4,695.00 | 4,610.00 | 4,610.00 | 42.7K |
| 09:25 | 4,630.00 | 4,750.00 | 4,610.00 | 4,720.00 | 92.9K |
| 09:30 | 4,720.00 | 4,770.00 | 4,690.00 | 4,720.00 | 62.3K |
| 09:35 | 4,730.00 | 4,830.00 | 4,710.00 | 4,805.00 | 186.6K |
| 09:40 | 4,815.00 | 4,845.00 | 4,750.00 | 4,760.00 | 174.2K |
| 09:45 | 4,765.00 | 4,825.00 | 4,745.00 | 4,820.00 | 70.2K |
| 09:50 | 4,850.00 | 4,935.00 | 4,805.00 | 4,835.00 | 179.9K |
| 09:55 | 4,845.00 | 4,865.00 | 4,810.00 | 4,830.00 | 50.7K |
| 10:00 | 4,840.00 | 4,885.00 | 4,795.00 | 4,795.00 | 45.2K |
| 10:05 | 4,800.00 | 4,845.00 | 4,795.00 | 4,820.00 | 35.5K |
| 10:10 | 4,825.00 | 4,860.00 | 4,785.00 | 4,855.00 | 18.2K |
| 10:15 | 4,850.00 | 4,915.00 | 4,850.00 | 4,885.00 | 47.4K |
| 10:20 | 4,895.00 | 4,900.00 | 4,810.00 | 4,840.00 | 25.4K |
| 10:25 | 4,840.00 | 4,875.00 | 4,815.00 | 4,830.00 | 20.5K |
| 10:30 | 4,820.00 | 4,835.00 | 4,790.00 | 4,810.00 | 26.9K |
| 10:35 | 4,825.00 | 4,840.00 | 4,795.00 | 4,795.00 | 33.8K |
| 10:40 | 4,790.00 | 4,830.00 | 4,785.00 | 4,830.00 | 17.2K |
| 10:45 | 4,830.00 | 4,830.00 | 4,770.00 | 4,770.00 | 10.3K |
| 10:50 | 4,785.00 | 4,800.00 | 4,750.00 | 4,770.00 | 39.8K |
| 10:55 | 4,790.00 | 4,795.00 | 4,760.00 | 4,785.00 | 4.4K |
| 11:00 | 4,785.00 | 4,795.00 | 4,780.00 | 4,795.00 | 3.8K |
| 11:05 | 4,785.00 | 4,795.00 | 4,775.00 | 4,790.00 | 3.9K |
| 11:10 | 4,790.00 | 4,830.00 | 4,790.00 | 4,830.00 | 16.0K |
| 11:15 | 4,825.00 | 4,830.00 | 4,820.00 | 4,830.00 | 8.6K |
| 11:20 | 4,830.00 | 4,865.00 | 4,830.00 | 4,865.00 | 21.8K |
| 11:25 | 4,865.00 | 4,915.00 | 4,865.00 | 4,870.00 | 43.3K |
| 11:30 | 4,870.00 | 4,880.00 | 4,840.00 | 4,875.00 | 23.2K |
| 11:35 | 4,875.00 | 4,915.00 | 4,855.00 | 4,880.00 | 16.8K |
| 11:40 | 4,885.00 | 4,900.00 | 4,865.00 | 4,865.00 | 10.7K |
| 11:45 | 4,865.00 | 4,870.00 | 4,835.00 | 4,855.00 | 16.0K |
| 11:50 | 4,855.00 | 4,855.00 | 4,835.00 | 4,835.00 | 7.0K |
| 11:55 | 4,835.00 | 4,840.00 | 4,790.00 | 4,820.00 | 22.2K |
| 12:00 | 4,800.00 | 4,820.00 | 4,770.00 | 4,795.00 | 21.9K |
| 12:05 | 4,795.00 | 4,795.00 | 4,770.00 | 4,775.00 | 19.1K |
| 12:10 | 4,775.00 | 4,775.00 | 4,750.00 | 4,765.00 | 19.2K |
| 12:15 | 4,765.00 | 4,825.00 | 4,755.00 | 4,825.00 | 8.7K |
| 12:20 | 4,820.00 | 4,825.00 | 4,785.00 | 4,785.00 | 4.8K |
| 12:25 | 4,785.00 | 4,800.00 | 4,780.00 | 4,780.00 | 6.5K |
| 12:30 | 4,780.00 | 4,785.00 | 4,760.00 | 4,780.00 | 7.1K |
| 12:35 | 4,780.00 | 4,800.00 | 4,765.00 | 4,775.00 | 18.5K |
| 12:40 | 4,770.00 | 4,785.00 | 4,755.00 | 4,785.00 | 5.7K |
| 12:45 | 4,785.00 | 4,790.00 | 4,770.00 | 4,785.00 | 7.2K |
| 12:50 | 4,785.00 | 4,785.00 | 4,775.00 | 4,785.00 | 0.9K |
| 12:55 | 4,785.00 | 4,790.00 | 4,720.00 | 4,720.00 | 32.5K |
| 13:00 | 4,730.00 | 4,730.00 | 4,675.00 | 4,685.00 | 39.7K |
| 13:05 | 4,705.00 | 4,720.00 | 4,675.00 | 4,705.00 | 9.1K |
| 13:10 | 4,700.00 | 4,730.00 | 4,685.00 | 4,695.00 | 12.7K |
| 13:15 | 4,700.00 | 4,710.00 | 4,670.00 | 4,690.00 | 21.5K |
| 13:20 | 4,710.00 | 4,730.00 | 4,685.00 | 4,700.00 | 6.5K |
| 13:25 | 4,700.00 | 4,700.00 | 4,665.00 | 4,675.00 | 13.3K |
| 13:30 | 4,675.00 | 4,730.00 | 4,650.00 | 4,720.00 | 14.5K |
| 13:35 | 4,720.00 | 4,725.00 | 4,700.00 | 4,720.00 | 1.7K |
| 13:40 | 4,720.00 | 4,725.00 | 4,700.00 | 4,720.00 | 2.9K |
| 13:45 | 4,720.00 | 4,775.00 | 4,670.00 | 4,775.00 | 29.6K |
| 13:50 | 4,780.00 | 4,795.00 | 4,730.00 | 4,750.00 | 15.8K |
| 13:55 | 4,745.00 | 4,745.00 | 4,725.00 | 4,725.00 | 3.3K |
| 14:00 | 4,780.00 | 4,780.00 | 4,720.00 | 4,750.00 | 2.3K |
| 14:05 | 4,750.00 | 4,760.00 | 4,740.00 | 4,740.00 | 4.9K |
| 14:10 | 4,735.00 | 4,775.00 | 4,730.00 | 4,765.00 | 4.7K |
| 14:15 | 4,765.00 | 4,765.00 | 4,740.00 | 4,750.00 | 0.8K |
| 14:20 | 4,750.00 | 4,825.00 | 4,745.00 | 4,820.00 | 34.6K |
| 14:25 | 4,820.00 | 4,825.00 | 4,765.00 | 4,770.00 | 19.8K |
| 14:30 | 4,775.00 | 4,800.00 | 4,765.00 | 4,765.00 | 3.9K |
| 14:35 | 4,765.00 | 4,795.00 | 4,760.00 | 4,790.00 | 7.0K |
| 14:40 | 4,795.00 | 4,795.00 | 4,765.00 | 4,765.00 | 5.4K |
| 14:45 | 4,765.00 | 4,795.00 | 4,765.00 | 4,770.00 | 5.7K |
| 14:50 | 4,770.00 | 4,790.00 | 4,750.00 | 4,755.00 | 13.9K |
| 14:55 | 4,755.00 | 4,755.00 | 4,740.00 | 4,750.00 | 8.3K |
| 15:00 | 4,755.00 | 4,755.00 | 4,730.00 | 4,750.00 | 8.0K |
| 15:05 | 4,755.00 | 4,760.00 | 4,730.00 | 4,750.00 | 10.3K |
| 15:10 | 4,750.00 | 4,750.00 | 4,725.00 | 4,750.00 | 11.0K |
| 15:15 | 4,750.00 | 4,755.00 | 4,725.00 | 4,745.00 | 14.6K |
| 15:25 | 4,755.00 | 4,755.00 | 4,755.00 | 4,755.00 | 21.4K |