4,704.70
마지막 업데이트: 2025-10-01
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:00 | 4,562.07 | 4,564.25 | 4,556.21 | 4,564.06 | 0.0K |
09:05 | 4,564.06 | 4,569.44 | 4,564.06 | 4,567.83 | 0.0K |
09:10 | 4,569.62 | 4,571.67 | 4,569.62 | 4,570.27 | 0.0K |
09:15 | 4,572.71 | 4,576.05 | 4,572.71 | 4,575.93 | 0.0K |
09:20 | 4,575.93 | 4,576.67 | 4,574.48 | 4,574.97 | 0.0K |
09:25 | 4,573.24 | 4,573.29 | 4,568.18 | 4,569.20 | 0.0K |
09:30 | 4,569.20 | 4,572.07 | 4,569.20 | 4,571.91 | 0.0K |
09:35 | 4,572.51 | 4,573.79 | 4,572.00 | 4,572.93 | 0.0K |
09:40 | 4,573.47 | 4,574.48 | 4,571.99 | 4,574.48 | 0.0K |
09:45 | 4,574.10 | 4,576.09 | 4,573.78 | 4,576.09 | 0.0K |
09:50 | 4,576.12 | 4,581.53 | 4,576.09 | 4,581.53 | 0.0K |
09:55 | 4,581.54 | 4,581.95 | 4,580.25 | 4,580.25 | 0.0K |
10:00 | 4,580.50 | 4,581.12 | 4,572.04 | 4,572.04 | 0.0K |
10:05 | 4,571.85 | 4,574.81 | 4,570.96 | 4,574.46 | 0.0K |
10:10 | 4,574.23 | 4,574.51 | 4,574.06 | 4,574.51 | 0.0K |
10:15 | 4,574.67 | 4,576.24 | 4,574.67 | 4,576.16 | 0.0K |
10:20 | 4,576.16 | 4,576.54 | 4,566.35 | 4,567.75 | 0.0K |
10:25 | 4,566.15 | 4,566.15 | 4,564.02 | 4,565.69 | 0.0K |
10:30 | 4,565.46 | 4,569.33 | 4,564.84 | 4,567.85 | 0.0K |
10:35 | 4,567.85 | 4,568.53 | 4,565.60 | 4,568.30 | 0.0K |
10:40 | 4,567.89 | 4,569.28 | 4,567.57 | 4,568.72 | 0.0K |
10:45 | 4,569.94 | 4,573.04 | 4,569.94 | 4,572.93 | 0.0K |
10:50 | 4,572.93 | 4,577.82 | 4,572.93 | 4,577.65 | 0.0K |
10:55 | 4,577.08 | 4,577.56 | 4,577.08 | 4,577.36 | 0.0K |
11:00 | 4,577.57 | 4,579.73 | 4,577.57 | 4,577.87 | 0.0K |
11:05 | 4,577.87 | 4,580.76 | 4,577.07 | 4,577.62 | 0.0K |
11:10 | 4,577.91 | 4,579.56 | 4,576.49 | 4,579.56 | 0.0K |
11:15 | 4,579.95 | 4,581.38 | 4,579.95 | 4,580.33 | 0.0K |
11:20 | 4,580.84 | 4,580.88 | 4,578.41 | 4,579.71 | 0.0K |
11:25 | 4,580.71 | 4,581.42 | 4,578.06 | 4,578.06 | 0.0K |
11:30 | 4,578.06 | 4,578.17 | 4,575.62 | 4,575.62 | 0.0K |
11:35 | 4,575.87 | 4,575.87 | 4,570.49 | 4,572.78 | 0.0K |
11:40 | 4,572.00 | 4,574.52 | 4,570.18 | 4,573.24 | 0.0K |
11:45 | 4,573.24 | 4,573.49 | 4,572.60 | 4,572.60 | 0.0K |
11:50 | 4,572.77 | 4,575.38 | 4,572.77 | 4,574.90 | 0.0K |
11:55 | 4,575.31 | 4,576.35 | 4,575.13 | 4,576.35 | 0.0K |
12:00 | 4,576.35 | 4,577.75 | 4,574.33 | 4,575.29 | 0.0K |
12:05 | 4,575.50 | 4,580.09 | 4,575.50 | 4,579.86 | 0.0K |
12:10 | 4,581.19 | 4,581.40 | 4,580.81 | 4,580.81 | 0.0K |
12:15 | 4,581.91 | 4,582.19 | 4,578.70 | 4,580.02 | 0.0K |
12:20 | 4,580.12 | 4,581.00 | 4,579.69 | 4,581.00 | 0.0K |
12:25 | 4,581.67 | 4,581.67 | 4,579.99 | 4,580.74 | 0.0K |
12:30 | 4,580.74 | 4,584.29 | 4,580.74 | 4,584.29 | 0.0K |
12:35 | 4,584.29 | 4,584.90 | 4,583.37 | 4,583.37 | 0.0K |
12:40 | 4,583.18 | 4,584.17 | 4,582.66 | 4,583.49 | 0.0K |
12:45 | 4,582.88 | 4,584.49 | 4,582.41 | 4,584.42 | 0.0K |
12:50 | 4,584.42 | 4,585.22 | 4,583.82 | 4,585.22 | 0.0K |
12:55 | 4,585.50 | 4,585.50 | 4,582.77 | 4,582.77 | 0.0K |
13:00 | 4,583.15 | 4,583.78 | 4,579.80 | 4,580.29 | 0.0K |
13:05 | 4,580.29 | 4,582.97 | 4,580.29 | 4,582.36 | 0.0K |
13:10 | 4,582.02 | 4,582.02 | 4,580.37 | 4,580.37 | 0.0K |
13:15 | 4,580.98 | 4,584.83 | 4,580.98 | 4,582.28 | 0.0K |
13:20 | 4,582.41 | 4,582.41 | 4,578.58 | 4,578.58 | 0.0K |
13:25 | 4,578.76 | 4,578.76 | 4,576.82 | 4,576.82 | 0.0K |
13:30 | 4,577.43 | 4,578.84 | 4,577.43 | 4,577.62 | 0.0K |
13:35 | 4,577.27 | 4,577.91 | 4,573.68 | 4,573.68 | 0.0K |
13:40 | 4,573.27 | 4,573.27 | 4,570.75 | 4,570.75 | 0.0K |
13:45 | 4,570.83 | 4,573.18 | 4,569.56 | 4,573.18 | 0.0K |
13:50 | 4,573.48 | 4,576.87 | 4,573.48 | 4,576.28 | 0.0K |
13:55 | 4,577.39 | 4,577.39 | 4,576.03 | 4,577.01 | 0.0K |
14:00 | 4,575.79 | 4,575.79 | 4,574.50 | 4,575.14 | 0.0K |
14:05 | 4,575.14 | 4,577.11 | 4,575.14 | 4,576.74 | 0.0K |
14:10 | 4,576.80 | 4,576.80 | 4,575.59 | 4,576.20 | 0.0K |
14:15 | 4,576.20 | 4,576.20 | 4,574.23 | 4,574.82 | 0.0K |
14:20 | 4,575.01 | 4,575.63 | 4,574.32 | 4,575.06 | 0.0K |
14:25 | 4,574.94 | 4,575.19 | 4,572.36 | 4,572.95 | 0.0K |
14:30 | 4,572.95 | 4,576.19 | 4,572.95 | 4,576.19 | 0.0K |
14:35 | 4,576.79 | 4,583.31 | 4,576.79 | 4,582.48 | 0.0K |
14:40 | 4,582.70 | 4,584.48 | 4,582.10 | 4,583.66 | 0.0K |
14:45 | 4,583.66 | 4,584.26 | 4,583.35 | 4,584.26 | 0.0K |
14:50 | 4,584.47 | 4,584.73 | 4,582.93 | 4,583.42 | 0.0K |
14:55 | 4,583.83 | 4,587.65 | 4,583.47 | 4,585.88 | 0.0K |
15:00 | 4,585.88 | 4,586.41 | 4,585.68 | 4,586.41 | 0.0K |
15:05 | 4,586.91 | 4,587.15 | 4,585.14 | 4,585.14 | 0.0K |
15:10 | 4,586.27 | 4,586.28 | 4,585.15 | 4,585.20 | 0.0K |
15:15 | 4,585.20 | 4,585.55 | 4,584.11 | 4,585.55 | 0.0K |
15:20 | 4,584.97 | 4,585.56 | 4,584.74 | 4,585.56 | 0.0K |
15:25 | 4,585.80 | 4,588.79 | 4,584.58 | 4,588.79 | 0.0K |
15:30 | 4,588.54 | 4,588.64 | 4,585.09 | 4,585.09 | 0.0K |
15:35 | 4,584.84 | 4,584.84 | 4,581.96 | 4,582.72 | 0.0K |
15:40 | 4,581.27 | 4,582.97 | 4,580.66 | 4,582.11 | 0.0K |
15:45 | 4,582.24 | 4,582.24 | 4,581.30 | 4,581.56 | 0.0K |
15:50 | 4,581.56 | 4,585.36 | 4,581.06 | 4,585.18 | 0.0K |
15:55 | 4,585.08 | 4,587.47 | 4,583.81 | 4,587.06 | 0.0K |
16:00 | 4,586.95 | 4,586.95 | 4,581.06 | 4,581.06 | 0.0K |
16:05 | 4,581.06 | 4,583.33 | 4,580.69 | 4,580.84 | 0.0K |
16:10 | 4,580.10 | 4,580.71 | 4,579.37 | 4,580.38 | 0.0K |
16:15 | 4,580.03 | 4,580.99 | 4,579.68 | 4,580.99 | 0.0K |
16:20 | 4,581.06 | 4,581.06 | 4,578.57 | 4,580.06 | 0.0K |
16:25 | 4,578.95 | 4,581.09 | 4,578.88 | 4,580.83 | 0.0K |
16:30 | 4,580.83 | 4,581.56 | 4,580.43 | 4,580.43 | 0.0K |
16:35 | 4,580.62 | 4,582.56 | 4,580.35 | 4,582.26 | 0.0K |
16:40 | 4,581.57 | 4,583.34 | 4,578.90 | 4,581.42 | 0.0K |
16:45 | 4,581.42 | 4,581.78 | 4,577.11 | 4,577.15 | 0.0K |
16:50 | 4,577.15 | 4,577.15 | 4,575.79 | 4,575.79 | 0.0K |
16:55 | 4,576.20 | 4,577.12 | 4,575.72 | 4,576.37 | 0.0K |
17:00 | 4,576.51 | 4,577.94 | 4,575.51 | 4,575.51 | 0.0K |
17:05 | 4,575.22 | 4,576.78 | 4,575.22 | 4,576.08 | 0.0K |
17:10 | 4,575.58 | 4,576.79 | 4,574.47 | 4,574.65 | 0.0K |
17:15 | 4,574.05 | 4,575.24 | 4,570.54 | 4,573.27 | 0.0K |
17:20 | 4,573.27 | 4,573.27 | 4,569.46 | 4,571.13 | 0.0K |
17:25 | 4,572.22 | 4,572.22 | 4,569.26 | 4,569.81 | 0.0K |
17:35 | 4,570.12 | 4,577.67 | 4,570.12 | 4,577.67 | 0.0K |