4,520.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,215.00 | 4,545.00 | 4,210.00 | 4,465.00 | 2,932.6K |
| 09:05 | 4,465.00 | 4,650.00 | 4,465.00 | 4,650.00 | 3,207.2K |
| 09:10 | 4,685.00 | 4,805.00 | 4,685.00 | 4,750.00 | 5,067.0K |
| 09:15 | 4,750.00 | 4,830.00 | 4,685.00 | 4,755.00 | 3,395.8K |
| 09:20 | 4,765.00 | 4,827.00 | 4,700.00 | 4,705.00 | 2,145.3K |
| 09:25 | 4,695.00 | 4,800.00 | 4,695.00 | 4,755.00 | 1,332.3K |
| 09:30 | 4,760.00 | 4,760.00 | 4,630.00 | 4,675.00 | 1,535.9K |
| 09:35 | 4,675.00 | 4,685.00 | 4,650.00 | 4,685.00 | 658.3K |
| 09:40 | 4,685.00 | 4,690.00 | 4,655.00 | 4,675.00 | 556.0K |
| 09:45 | 4,675.00 | 4,675.00 | 4,595.00 | 4,610.00 | 863.9K |
| 09:50 | 4,605.00 | 4,715.00 | 4,580.00 | 4,710.00 | 1,142.2K |
| 09:55 | 4,715.00 | 4,895.00 | 4,695.00 | 4,890.00 | 3,265.7K |
| 10:00 | 4,895.00 | 4,910.00 | 4,830.00 | 4,880.00 | 2,517.2K |
| 10:05 | 4,885.00 | 4,900.00 | 4,805.00 | 4,845.00 | 1,455.0K |
| 10:10 | 4,845.00 | 4,845.00 | 4,795.00 | 4,810.00 | 742.8K |
| 10:15 | 4,810.00 | 4,865.00 | 4,805.00 | 4,840.00 | 909.1K |
| 10:20 | 4,830.00 | 4,900.00 | 4,830.00 | 4,860.00 | 1,049.8K |
| 10:25 | 4,865.00 | 4,890.00 | 4,840.00 | 4,855.00 | 688.0K |
| 10:30 | 4,860.00 | 4,865.00 | 4,815.00 | 4,845.00 | 612.9K |
| 10:35 | 4,850.00 | 4,850.00 | 4,800.00 | 4,815.00 | 551.8K |
| 10:40 | 4,815.00 | 4,855.00 | 4,810.00 | 4,840.00 | 477.9K |
| 10:45 | 4,835.00 | 4,840.00 | 4,710.00 | 4,715.00 | 1,212.9K |
| 10:50 | 4,720.00 | 4,730.00 | 4,685.00 | 4,715.00 | 713.5K |
| 10:55 | 4,715.00 | 4,720.00 | 4,665.00 | 4,675.00 | 574.9K |
| 11:00 | 4,680.00 | 4,715.00 | 4,670.00 | 4,670.00 | 453.2K |
| 11:05 | 4,670.00 | 4,695.00 | 4,640.00 | 4,645.00 | 558.5K |
| 11:10 | 4,645.00 | 4,660.00 | 4,620.00 | 4,620.00 | 367.7K |
| 11:15 | 4,620.00 | 4,635.00 | 4,615.00 | 4,625.00 | 299.9K |
| 11:20 | 4,625.00 | 4,650.00 | 4,615.00 | 4,645.00 | 233.5K |
| 11:25 | 4,650.00 | 4,680.00 | 4,640.00 | 4,670.00 | 418.3K |
| 11:30 | 4,675.00 | 4,680.00 | 4,650.00 | 4,660.00 | 245.4K |
| 11:35 | 4,660.00 | 4,665.00 | 4,630.00 | 4,630.00 | 177.1K |
| 11:40 | 4,635.00 | 4,645.00 | 4,615.00 | 4,640.00 | 154.4K |
| 11:45 | 4,635.00 | 4,650.00 | 4,617.00 | 4,640.00 | 123.3K |
| 11:50 | 4,640.00 | 4,655.00 | 4,635.00 | 4,655.00 | 88.2K |
| 11:55 | 4,650.00 | 4,675.00 | 4,650.00 | 4,655.00 | 237.7K |
| 12:00 | 4,660.00 | 4,685.00 | 4,655.00 | 4,685.00 | 115.9K |
| 12:05 | 4,680.00 | 4,680.00 | 4,665.00 | 4,665.00 | 78.0K |
| 12:10 | 4,670.00 | 4,670.00 | 4,630.00 | 4,645.00 | 131.5K |
| 12:15 | 4,645.00 | 4,650.00 | 4,635.00 | 4,645.00 | 52.3K |
| 12:20 | 4,645.00 | 4,660.00 | 4,635.00 | 4,655.00 | 51.4K |
| 12:25 | 4,655.00 | 4,655.00 | 4,620.00 | 4,625.00 | 114.6K |
| 12:30 | 4,620.00 | 4,640.00 | 4,605.00 | 4,640.00 | 235.7K |
| 12:35 | 4,635.00 | 4,650.00 | 4,620.00 | 4,620.00 | 113.1K |
| 12:40 | 4,620.00 | 4,630.00 | 4,605.00 | 4,615.00 | 85.6K |
| 12:45 | 4,610.00 | 4,615.00 | 4,600.00 | 4,615.00 | 145.1K |
| 12:50 | 4,615.00 | 4,625.00 | 4,580.00 | 4,585.00 | 200.8K |
| 12:55 | 4,585.00 | 4,615.00 | 4,580.00 | 4,615.00 | 209.3K |
| 13:00 | 4,615.00 | 4,690.00 | 4,610.00 | 4,690.00 | 393.5K |
| 13:05 | 4,690.00 | 4,690.00 | 4,640.00 | 4,660.00 | 282.3K |
| 13:10 | 4,660.00 | 4,690.00 | 4,635.00 | 4,680.00 | 283.9K |
| 13:15 | 4,680.00 | 4,685.00 | 4,650.00 | 4,660.00 | 141.9K |
| 13:20 | 4,650.00 | 4,660.00 | 4,600.00 | 4,615.00 | 217.9K |
| 13:25 | 4,615.00 | 4,635.00 | 4,615.00 | 4,625.00 | 70.7K |
| 13:30 | 4,620.00 | 4,625.00 | 4,600.00 | 4,600.00 | 90.5K |
| 13:35 | 4,600.00 | 4,625.00 | 4,595.00 | 4,625.00 | 101.5K |
| 13:40 | 4,625.00 | 4,655.00 | 4,610.00 | 4,620.00 | 173.7K |
| 13:45 | 4,620.00 | 4,620.00 | 4,605.00 | 4,610.00 | 91.4K |
| 13:50 | 4,605.00 | 4,610.00 | 4,590.00 | 4,600.00 | 117.3K |
| 13:55 | 4,602.00 | 4,650.00 | 4,600.00 | 4,630.00 | 160.5K |
| 14:00 | 4,625.00 | 4,630.00 | 4,600.00 | 4,605.00 | 64.3K |
| 14:05 | 4,605.00 | 4,605.00 | 4,585.00 | 4,590.00 | 126.3K |
| 14:10 | 4,595.00 | 4,610.00 | 4,585.00 | 4,600.00 | 80.6K |
| 14:15 | 4,595.00 | 4,605.00 | 4,580.00 | 4,580.00 | 97.8K |
| 14:20 | 4,585.00 | 4,590.00 | 4,545.00 | 4,555.00 | 429.6K |
| 14:25 | 4,555.00 | 4,565.00 | 4,530.00 | 4,550.00 | 254.1K |
| 14:30 | 4,555.00 | 4,565.00 | 4,510.00 | 4,510.00 | 255.3K |
| 14:35 | 4,520.00 | 4,550.00 | 4,505.00 | 4,550.00 | 215.1K |
| 14:40 | 4,540.00 | 4,550.00 | 4,530.00 | 4,540.00 | 124.9K |
| 14:45 | 4,535.00 | 4,555.00 | 4,530.00 | 4,555.00 | 134.5K |
| 14:50 | 4,550.00 | 4,570.00 | 4,540.00 | 4,540.00 | 130.6K |
| 14:55 | 4,540.00 | 4,570.00 | 4,525.00 | 4,565.00 | 165.3K |
| 15:00 | 4,565.00 | 4,585.00 | 4,545.00 | 4,565.00 | 209.9K |
| 15:05 | 4,565.00 | 4,565.00 | 4,525.00 | 4,555.00 | 150.4K |
| 15:10 | 4,545.00 | 4,555.00 | 4,510.00 | 4,520.00 | 162.0K |
| 15:15 | 4,515.00 | 4,525.00 | 4,505.00 | 4,515.00 | 277.6K |
| 15:25 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 349.1K |