4,520.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,100.00 | 4,135.00 | 4,085.00 | 4,115.00 | 173.9K |
| 09:05 | 4,120.00 | 4,165.00 | 4,120.00 | 4,155.00 | 297.5K |
| 09:10 | 4,155.00 | 4,155.00 | 4,105.00 | 4,145.00 | 142.8K |
| 09:15 | 4,145.00 | 4,145.00 | 4,120.00 | 4,120.00 | 52.9K |
| 09:20 | 4,125.00 | 4,125.00 | 4,080.00 | 4,080.00 | 131.4K |
| 09:25 | 4,080.00 | 4,120.00 | 4,080.00 | 4,120.00 | 95.1K |
| 09:30 | 4,115.00 | 4,130.00 | 4,110.00 | 4,115.00 | 55.3K |
| 09:35 | 4,115.00 | 4,120.00 | 4,100.00 | 4,105.00 | 45.4K |
| 09:40 | 4,110.00 | 4,120.00 | 4,100.00 | 4,115.00 | 33.5K |
| 09:45 | 4,115.00 | 4,125.00 | 4,105.00 | 4,110.00 | 29.4K |
| 09:50 | 4,115.00 | 4,135.00 | 4,100.00 | 4,100.00 | 33.6K |
| 09:55 | 4,100.00 | 4,115.00 | 4,100.00 | 4,105.00 | 14.9K |
| 10:00 | 4,110.00 | 4,135.00 | 4,110.00 | 4,135.00 | 10.7K |
| 10:05 | 4,135.00 | 4,140.00 | 4,130.00 | 4,140.00 | 20.5K |
| 10:10 | 4,145.00 | 4,155.00 | 4,135.00 | 4,152.00 | 31.3K |
| 10:15 | 4,150.00 | 4,155.00 | 4,130.00 | 4,130.00 | 44.4K |
| 10:20 | 4,130.00 | 4,130.00 | 4,100.00 | 4,100.00 | 26.5K |
| 10:25 | 4,100.00 | 4,110.00 | 4,095.00 | 4,105.00 | 34.3K |
| 10:30 | 4,105.00 | 4,135.00 | 4,105.00 | 4,125.00 | 12.0K |
| 10:35 | 4,125.00 | 4,135.00 | 4,115.00 | 4,125.00 | 12.1K |
| 10:40 | 4,120.00 | 4,125.00 | 4,110.00 | 4,115.00 | 9.8K |
| 10:45 | 4,115.00 | 4,115.00 | 4,105.00 | 4,115.00 | 5.3K |
| 10:50 | 4,115.00 | 4,130.00 | 4,110.00 | 4,125.00 | 6.0K |
| 10:55 | 4,120.00 | 4,130.00 | 4,115.00 | 4,125.00 | 8.1K |
| 11:00 | 4,125.00 | 4,125.00 | 4,120.00 | 4,120.00 | 14.8K |
| 11:05 | 4,120.00 | 4,125.00 | 4,115.00 | 4,120.00 | 7.1K |
| 11:10 | 4,120.00 | 4,125.00 | 4,115.00 | 4,125.00 | 3.0K |
| 11:15 | 4,120.00 | 4,125.00 | 4,105.00 | 4,110.00 | 19.2K |
| 11:20 | 4,110.00 | 4,110.00 | 4,100.00 | 4,105.00 | 14.3K |
| 11:25 | 4,105.00 | 4,105.00 | 4,100.00 | 4,100.00 | 11.6K |
| 11:30 | 4,100.00 | 4,105.00 | 4,090.00 | 4,095.00 | 32.1K |
| 11:35 | 4,090.00 | 4,105.00 | 4,090.00 | 4,100.00 | 9.7K |
| 11:40 | 4,095.00 | 4,095.00 | 4,085.00 | 4,095.00 | 21.0K |
| 11:45 | 4,085.00 | 4,085.00 | 4,080.00 | 4,080.00 | 39.7K |
| 11:50 | 4,080.00 | 4,090.00 | 4,080.00 | 4,090.00 | 25.5K |
| 11:55 | 4,090.00 | 4,090.00 | 4,080.00 | 4,085.00 | 8.7K |
| 12:00 | 4,085.00 | 4,085.00 | 4,065.00 | 4,065.00 | 40.9K |
| 12:05 | 4,070.00 | 4,075.00 | 4,065.00 | 4,070.00 | 46.2K |
| 12:10 | 4,065.00 | 4,080.00 | 4,065.00 | 4,070.00 | 26.3K |
| 12:15 | 4,075.00 | 4,075.00 | 4,065.00 | 4,065.00 | 35.3K |
| 12:20 | 4,065.00 | 4,080.00 | 4,065.00 | 4,080.00 | 26.7K |
| 12:25 | 4,080.00 | 4,090.00 | 4,070.00 | 4,090.00 | 14.7K |
| 12:30 | 4,090.00 | 4,090.00 | 4,080.00 | 4,090.00 | 10.0K |
| 12:35 | 4,085.00 | 4,090.00 | 4,085.00 | 4,090.00 | 1.4K |
| 12:40 | 4,085.00 | 4,085.00 | 4,080.00 | 4,080.00 | 7.6K |
| 12:45 | 4,090.00 | 4,100.00 | 4,080.00 | 4,097.00 | 10.1K |
| 12:50 | 4,097.00 | 4,097.00 | 4,090.00 | 4,095.00 | 8.3K |
| 12:55 | 4,095.00 | 4,100.00 | 4,090.00 | 4,100.00 | 8.3K |
| 13:00 | 4,100.00 | 4,115.00 | 4,097.00 | 4,105.00 | 8.3K |
| 13:05 | 4,110.00 | 4,115.00 | 4,105.00 | 4,110.00 | 7.2K |
| 13:10 | 4,110.00 | 4,120.00 | 4,105.00 | 4,115.00 | 5.3K |
| 13:15 | 4,112.00 | 4,115.00 | 4,105.00 | 4,110.00 | 6.2K |
| 13:20 | 4,110.00 | 4,135.00 | 4,105.00 | 4,135.00 | 18.1K |
| 13:25 | 4,135.00 | 4,170.00 | 4,135.00 | 4,160.00 | 95.1K |
| 13:30 | 4,160.00 | 4,160.00 | 4,135.00 | 4,140.00 | 27.0K |
| 13:35 | 4,140.00 | 4,150.00 | 4,140.00 | 4,145.00 | 16.9K |
| 13:40 | 4,145.00 | 4,160.00 | 4,140.00 | 4,155.00 | 11.5K |
| 13:45 | 4,160.00 | 4,170.00 | 4,152.00 | 4,155.00 | 41.3K |
| 13:50 | 4,155.00 | 4,160.00 | 4,140.00 | 4,150.00 | 14.0K |
| 13:55 | 4,150.00 | 4,150.00 | 4,130.00 | 4,140.00 | 17.9K |
| 14:00 | 4,145.00 | 4,155.00 | 4,140.00 | 4,145.00 | 8.8K |
| 14:05 | 4,145.00 | 4,180.00 | 4,140.00 | 4,180.00 | 62.8K |
| 14:10 | 4,180.00 | 4,180.00 | 4,165.00 | 4,180.00 | 52.5K |
| 14:15 | 4,175.00 | 4,195.00 | 4,170.00 | 4,175.00 | 104.7K |
| 14:20 | 4,180.00 | 4,185.00 | 4,175.00 | 4,180.00 | 12.6K |
| 14:25 | 4,180.00 | 4,180.00 | 4,165.00 | 4,175.00 | 14.5K |
| 14:30 | 4,170.00 | 4,175.00 | 4,165.00 | 4,165.00 | 13.6K |
| 14:35 | 4,165.00 | 4,170.00 | 4,155.00 | 4,160.00 | 10.9K |
| 14:40 | 4,160.00 | 4,165.00 | 4,155.00 | 4,165.00 | 12.1K |
| 14:45 | 4,165.00 | 4,170.00 | 4,160.00 | 4,160.00 | 14.2K |
| 14:50 | 4,165.00 | 4,170.00 | 4,160.00 | 4,165.00 | 10.1K |
| 14:55 | 4,165.00 | 4,170.00 | 4,160.00 | 4,160.00 | 21.2K |
| 15:00 | 4,160.00 | 4,165.00 | 4,145.00 | 4,145.00 | 25.1K |
| 15:05 | 4,150.00 | 4,155.00 | 4,140.00 | 4,140.00 | 11.3K |
| 15:10 | 4,140.00 | 4,145.00 | 4,140.00 | 4,140.00 | 15.0K |
| 15:15 | 4,145.00 | 4,160.00 | 4,135.00 | 4,160.00 | 29.5K |
| 15:25 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 28.3K |