4,520.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,930.00 | 3,965.00 | 3,895.00 | 3,920.00 | 216.9K |
| 09:05 | 3,917.00 | 3,935.00 | 3,895.00 | 3,910.00 | 62.0K |
| 09:10 | 3,915.00 | 3,915.00 | 3,885.00 | 3,905.00 | 113.0K |
| 09:15 | 3,895.00 | 3,930.00 | 3,885.00 | 3,925.00 | 49.9K |
| 09:20 | 3,925.00 | 3,955.00 | 3,920.00 | 3,950.00 | 71.1K |
| 09:25 | 3,950.00 | 3,980.00 | 3,945.00 | 3,980.00 | 85.4K |
| 09:30 | 3,980.00 | 4,010.00 | 3,960.00 | 4,005.00 | 201.2K |
| 09:35 | 4,005.00 | 4,005.00 | 3,955.00 | 3,960.00 | 93.9K |
| 09:40 | 3,960.00 | 4,015.00 | 3,960.00 | 3,995.00 | 121.6K |
| 09:45 | 3,995.00 | 4,025.00 | 3,990.00 | 4,020.00 | 167.3K |
| 09:50 | 4,015.00 | 4,090.00 | 4,015.00 | 4,065.00 | 496.2K |
| 09:55 | 4,065.00 | 4,080.00 | 4,015.00 | 4,015.00 | 195.3K |
| 10:00 | 4,015.00 | 4,035.00 | 4,015.00 | 4,035.00 | 93.5K |
| 10:05 | 4,035.00 | 4,080.00 | 4,020.00 | 4,075.00 | 189.6K |
| 10:10 | 4,075.00 | 4,090.00 | 4,060.00 | 4,080.00 | 377.0K |
| 10:15 | 4,085.00 | 4,230.00 | 4,085.00 | 4,190.00 | 2,044.5K |
| 10:20 | 4,195.00 | 4,200.00 | 4,130.00 | 4,145.00 | 745.2K |
| 10:25 | 4,145.00 | 4,255.00 | 4,140.00 | 4,230.00 | 1,043.1K |
| 10:30 | 4,225.00 | 4,325.00 | 4,195.00 | 4,265.00 | 1,586.4K |
| 10:35 | 4,260.00 | 4,270.00 | 4,180.00 | 4,215.00 | 979.3K |
| 10:40 | 4,220.00 | 4,255.00 | 4,185.00 | 4,230.00 | 528.4K |
| 10:45 | 4,235.00 | 4,235.00 | 4,190.00 | 4,210.00 | 246.1K |
| 10:50 | 4,210.00 | 4,215.00 | 4,175.00 | 4,195.00 | 258.5K |
| 10:55 | 4,195.00 | 4,205.00 | 4,170.00 | 4,190.00 | 230.9K |
| 11:00 | 4,190.00 | 4,230.00 | 4,170.00 | 4,220.00 | 189.8K |
| 11:05 | 4,215.00 | 4,285.00 | 4,200.00 | 4,270.00 | 652.5K |
| 11:10 | 4,275.00 | 4,290.00 | 4,245.00 | 4,270.00 | 509.4K |
| 11:15 | 4,275.00 | 4,360.00 | 4,265.00 | 4,360.00 | 1,462.4K |
| 11:20 | 4,370.00 | 4,390.00 | 4,325.00 | 4,360.00 | 1,855.4K |
| 11:25 | 4,360.00 | 4,420.00 | 4,325.00 | 4,415.00 | 1,526.3K |
| 11:30 | 4,395.00 | 4,430.00 | 4,375.00 | 4,375.00 | 1,092.4K |
| 11:35 | 4,375.00 | 4,385.00 | 4,235.00 | 4,275.00 | 1,871.1K |
| 11:40 | 4,275.00 | 4,285.00 | 4,240.00 | 4,250.00 | 598.3K |
| 11:45 | 4,250.00 | 4,290.00 | 4,240.00 | 4,270.00 | 494.6K |
| 11:50 | 4,265.00 | 4,345.00 | 4,265.00 | 4,310.00 | 819.1K |
| 11:55 | 4,310.00 | 4,325.00 | 4,265.00 | 4,265.00 | 505.1K |
| 12:00 | 4,280.00 | 4,330.00 | 4,265.00 | 4,325.00 | 371.2K |
| 12:05 | 4,330.00 | 4,330.00 | 4,285.00 | 4,300.00 | 389.4K |
| 12:10 | 4,295.00 | 4,300.00 | 4,200.00 | 4,215.00 | 1,020.1K |
| 12:15 | 4,210.00 | 4,220.00 | 4,185.00 | 4,215.00 | 417.3K |
| 12:20 | 4,215.00 | 4,215.00 | 4,195.00 | 4,195.00 | 149.8K |
| 12:25 | 4,195.00 | 4,200.00 | 4,175.00 | 4,180.00 | 391.0K |
| 12:30 | 4,180.00 | 4,215.00 | 4,175.00 | 4,195.00 | 198.8K |
| 12:35 | 4,200.00 | 4,210.00 | 4,180.00 | 4,195.00 | 209.4K |
| 12:40 | 4,195.00 | 4,240.00 | 4,195.00 | 4,240.00 | 324.9K |
| 12:45 | 4,235.00 | 4,275.00 | 4,220.00 | 4,270.00 | 510.7K |
| 12:50 | 4,270.00 | 4,270.00 | 4,235.00 | 4,250.00 | 204.4K |
| 12:55 | 4,250.00 | 4,250.00 | 4,240.00 | 4,245.00 | 91.6K |
| 13:00 | 4,245.00 | 4,270.00 | 4,235.00 | 4,235.00 | 179.6K |
| 13:05 | 4,235.00 | 4,305.00 | 4,235.00 | 4,300.00 | 496.1K |
| 13:10 | 4,305.00 | 4,325.00 | 4,260.00 | 4,270.00 | 637.2K |
| 13:15 | 4,270.00 | 4,375.00 | 4,265.00 | 4,375.00 | 695.9K |
| 13:20 | 4,380.00 | 4,405.00 | 4,350.00 | 4,385.00 | 1,303.5K |
| 13:25 | 4,380.00 | 4,415.00 | 4,340.00 | 4,345.00 | 1,089.4K |
| 13:30 | 4,345.00 | 4,345.00 | 4,285.00 | 4,320.00 | 670.8K |
| 13:35 | 4,325.00 | 4,350.00 | 4,305.00 | 4,320.00 | 271.7K |
| 13:40 | 4,325.00 | 4,335.00 | 4,305.00 | 4,305.00 | 123.8K |
| 13:45 | 4,300.00 | 4,365.00 | 4,300.00 | 4,360.00 | 327.1K |
| 13:50 | 4,355.00 | 4,360.00 | 4,325.00 | 4,345.00 | 151.7K |
| 13:55 | 4,335.00 | 4,345.00 | 4,300.00 | 4,315.00 | 168.6K |
| 14:00 | 4,315.00 | 4,325.00 | 4,285.00 | 4,290.00 | 203.6K |
| 14:05 | 4,300.00 | 4,315.00 | 4,285.00 | 4,285.00 | 149.0K |
| 14:10 | 4,285.00 | 4,330.00 | 4,285.00 | 4,310.00 | 107.5K |
| 14:15 | 4,310.00 | 4,310.00 | 4,285.00 | 4,290.00 | 89.4K |
| 14:20 | 4,295.00 | 4,315.00 | 4,280.00 | 4,285.00 | 154.2K |
| 14:25 | 4,285.00 | 4,300.00 | 4,275.00 | 4,285.00 | 155.3K |
| 14:30 | 4,280.00 | 4,325.00 | 4,280.00 | 4,305.00 | 154.8K |
| 14:35 | 4,305.00 | 4,320.00 | 4,290.00 | 4,310.00 | 87.4K |
| 14:40 | 4,320.00 | 4,335.00 | 4,295.00 | 4,295.00 | 159.2K |
| 14:45 | 4,295.00 | 4,320.00 | 4,295.00 | 4,310.00 | 78.9K |
| 14:50 | 4,310.00 | 4,315.00 | 4,280.00 | 4,300.00 | 135.4K |
| 14:55 | 4,300.00 | 4,310.00 | 4,280.00 | 4,280.00 | 76.3K |
| 15:00 | 4,285.00 | 4,290.00 | 4,265.00 | 4,280.00 | 153.1K |
| 15:05 | 4,285.00 | 4,300.00 | 4,270.00 | 4,290.00 | 144.0K |
| 15:10 | 4,295.00 | 4,295.00 | 4,280.00 | 4,290.00 | 146.3K |
| 15:15 | 4,290.00 | 4,315.00 | 4,285.00 | 4,315.00 | 315.6K |
| 15:25 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 236.6K |