4,520.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,275.00 | 4,275.00 | 4,230.00 | 4,240.00 | 248.2K |
| 09:05 | 4,245.00 | 4,280.00 | 4,225.00 | 4,270.00 | 146.4K |
| 09:10 | 4,270.00 | 4,335.00 | 4,265.00 | 4,320.00 | 431.4K |
| 09:15 | 4,325.00 | 4,380.00 | 4,295.00 | 4,305.00 | 706.7K |
| 09:20 | 4,305.00 | 4,365.00 | 4,300.00 | 4,350.00 | 242.8K |
| 09:25 | 4,345.00 | 4,425.00 | 4,335.00 | 4,400.00 | 856.4K |
| 09:30 | 4,400.00 | 4,420.00 | 4,365.00 | 4,385.00 | 460.2K |
| 09:35 | 4,385.00 | 4,495.00 | 4,360.00 | 4,370.00 | 1,743.6K |
| 09:40 | 4,365.00 | 4,370.00 | 4,320.00 | 4,335.00 | 583.4K |
| 09:45 | 4,330.00 | 4,365.00 | 4,325.00 | 4,360.00 | 165.9K |
| 09:50 | 4,350.00 | 4,370.00 | 4,350.00 | 4,355.00 | 102.7K |
| 09:55 | 4,355.00 | 4,420.00 | 4,340.00 | 4,395.00 | 351.0K |
| 10:00 | 4,395.00 | 4,410.00 | 4,375.00 | 4,375.00 | 153.1K |
| 10:05 | 4,375.00 | 4,420.00 | 4,365.00 | 4,420.00 | 172.3K |
| 10:10 | 4,420.00 | 4,420.00 | 4,380.00 | 4,400.00 | 83.5K |
| 10:15 | 4,410.00 | 4,410.00 | 4,390.00 | 4,395.00 | 61.9K |
| 10:20 | 4,395.00 | 4,420.00 | 4,390.00 | 4,400.00 | 91.8K |
| 10:25 | 4,395.00 | 4,415.00 | 4,395.00 | 4,400.00 | 81.1K |
| 10:30 | 4,405.00 | 4,410.00 | 4,365.00 | 4,375.00 | 178.0K |
| 10:35 | 4,370.00 | 4,380.00 | 4,360.00 | 4,375.00 | 59.7K |
| 10:40 | 4,375.00 | 4,375.00 | 4,360.00 | 4,370.00 | 40.9K |
| 10:45 | 4,370.00 | 4,380.00 | 4,360.00 | 4,365.00 | 56.9K |
| 10:50 | 4,360.00 | 4,365.00 | 4,345.00 | 4,345.00 | 99.5K |
| 10:55 | 4,345.00 | 4,380.00 | 4,340.00 | 4,375.00 | 73.1K |
| 11:00 | 4,380.00 | 4,415.00 | 4,380.00 | 4,410.00 | 124.7K |
| 11:05 | 4,410.00 | 4,410.00 | 4,390.00 | 4,400.00 | 67.6K |
| 11:10 | 4,405.00 | 4,440.00 | 4,400.00 | 4,405.00 | 249.3K |
| 11:15 | 4,410.00 | 4,420.00 | 4,385.00 | 4,405.00 | 107.6K |
| 11:20 | 4,405.00 | 4,410.00 | 4,395.00 | 4,395.00 | 35.5K |
| 11:25 | 4,395.00 | 4,395.00 | 4,385.00 | 4,390.00 | 19.6K |
| 11:30 | 4,390.00 | 4,390.00 | 4,375.00 | 4,385.00 | 32.4K |
| 11:35 | 4,385.00 | 4,405.00 | 4,385.00 | 4,400.00 | 39.6K |
| 11:40 | 4,405.00 | 4,410.00 | 4,395.00 | 4,400.00 | 18.5K |
| 11:45 | 4,395.00 | 4,405.00 | 4,390.00 | 4,395.00 | 31.9K |
| 11:50 | 4,390.00 | 4,390.00 | 4,380.00 | 4,385.00 | 35.0K |
| 11:55 | 4,385.00 | 4,410.00 | 4,385.00 | 4,390.00 | 23.2K |
| 12:00 | 4,390.00 | 4,400.00 | 4,230.00 | 4,270.00 | 666.6K |
| 12:05 | 4,250.00 | 4,260.00 | 4,120.00 | 4,215.00 | 764.3K |
| 12:10 | 4,215.00 | 4,235.00 | 4,185.00 | 4,225.00 | 168.5K |
| 12:15 | 4,230.00 | 4,265.00 | 4,225.00 | 4,250.00 | 106.3K |
| 12:20 | 4,250.00 | 4,275.00 | 4,240.00 | 4,265.00 | 109.5K |
| 12:25 | 4,265.00 | 4,275.00 | 4,255.00 | 4,270.00 | 61.1K |
| 12:30 | 4,270.00 | 4,275.00 | 4,265.00 | 4,270.00 | 25.4K |
| 12:35 | 4,275.00 | 4,275.00 | 4,245.00 | 4,260.00 | 59.3K |
| 12:40 | 4,265.00 | 4,285.00 | 4,255.00 | 4,280.00 | 50.2K |
| 12:45 | 4,285.00 | 4,295.00 | 4,275.00 | 4,295.00 | 40.6K |
| 12:50 | 4,295.00 | 4,295.00 | 4,270.00 | 4,295.00 | 43.1K |
| 12:55 | 4,295.00 | 4,295.00 | 4,275.00 | 4,285.00 | 34.2K |
| 13:00 | 4,280.00 | 4,285.00 | 4,270.00 | 4,275.00 | 33.2K |
| 13:05 | 4,275.00 | 4,280.00 | 4,270.00 | 4,272.00 | 21.8K |
| 13:10 | 4,272.00 | 4,275.00 | 4,260.00 | 4,265.00 | 26.7K |
| 13:15 | 4,265.00 | 4,265.00 | 4,250.00 | 4,250.00 | 39.4K |
| 13:20 | 4,250.00 | 4,260.00 | 4,245.00 | 4,255.00 | 43.7K |
| 13:25 | 4,250.00 | 4,265.00 | 4,235.00 | 4,245.00 | 78.7K |
| 13:30 | 4,245.00 | 4,260.00 | 4,235.00 | 4,255.00 | 24.6K |
| 13:35 | 4,250.00 | 4,270.00 | 4,240.00 | 4,245.00 | 35.4K |
| 13:40 | 4,260.00 | 4,265.00 | 4,255.00 | 4,260.00 | 20.2K |
| 13:45 | 4,265.00 | 4,265.00 | 4,255.00 | 4,265.00 | 16.2K |
| 13:50 | 4,265.00 | 4,270.00 | 4,255.00 | 4,260.00 | 29.8K |
| 13:55 | 4,260.00 | 4,265.00 | 4,255.00 | 4,265.00 | 17.9K |
| 14:00 | 4,265.00 | 4,275.00 | 4,265.00 | 4,275.00 | 15.4K |
| 14:05 | 4,275.00 | 4,275.00 | 4,270.00 | 4,270.00 | 23.4K |
| 14:10 | 4,270.00 | 4,270.00 | 4,250.00 | 4,250.00 | 42.9K |
| 14:15 | 4,250.00 | 4,275.00 | 4,250.00 | 4,275.00 | 21.7K |
| 14:20 | 4,275.00 | 4,280.00 | 4,270.00 | 4,280.00 | 15.6K |
| 14:25 | 4,280.00 | 4,285.00 | 4,275.00 | 4,285.00 | 26.6K |
| 14:30 | 4,285.00 | 4,285.00 | 4,240.00 | 4,245.00 | 45.6K |
| 14:35 | 4,245.00 | 4,255.00 | 4,245.00 | 4,245.00 | 17.5K |
| 14:40 | 4,245.00 | 4,250.00 | 4,220.00 | 4,230.00 | 89.0K |
| 14:45 | 4,230.00 | 4,230.00 | 4,195.00 | 4,200.00 | 147.1K |
| 14:50 | 4,200.00 | 4,230.00 | 4,185.00 | 4,215.00 | 94.4K |
| 14:55 | 4,210.00 | 4,210.00 | 4,190.00 | 4,200.00 | 45.6K |
| 15:00 | 4,195.00 | 4,210.00 | 4,185.00 | 4,210.00 | 62.3K |
| 15:05 | 4,210.00 | 4,215.00 | 4,155.00 | 4,175.00 | 92.1K |
| 15:10 | 4,170.00 | 4,190.00 | 4,165.00 | 4,180.00 | 61.0K |
| 15:15 | 4,180.00 | 4,210.00 | 4,180.00 | 4,195.00 | 79.7K |
| 15:25 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 86.8K |