4,095.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,100.00 | 4,152.00 | 4,100.00 | 4,150.00 | 144.2K |
| 09:05 | 4,153.00 | 4,153.00 | 4,124.00 | 4,144.00 | 64.2K |
| 09:10 | 4,141.00 | 4,160.00 | 4,135.00 | 4,156.00 | 49.5K |
| 09:15 | 4,156.00 | 4,159.00 | 4,144.00 | 4,144.00 | 28.9K |
| 09:20 | 4,143.00 | 4,160.00 | 4,143.00 | 4,159.00 | 14.2K |
| 09:25 | 4,160.00 | 4,170.00 | 4,155.00 | 4,166.00 | 41.2K |
| 09:30 | 4,162.00 | 4,174.00 | 4,162.00 | 4,164.00 | 31.5K |
| 09:35 | 4,169.00 | 4,177.00 | 4,155.00 | 4,156.00 | 96.9K |
| 09:40 | 4,157.00 | 4,166.00 | 4,151.00 | 4,162.00 | 45.7K |
| 09:45 | 4,163.00 | 4,179.00 | 4,162.00 | 4,176.00 | 29.5K |
| 09:50 | 4,175.00 | 4,178.00 | 4,169.00 | 4,178.00 | 16.0K |
| 09:55 | 4,178.00 | 4,178.00 | 4,168.00 | 4,170.00 | 18.2K |
| 10:00 | 4,168.00 | 4,170.00 | 4,156.00 | 4,159.00 | 19.4K |
| 10:05 | 4,158.00 | 4,159.00 | 4,147.00 | 4,147.00 | 23.6K |
| 10:10 | 4,148.00 | 4,157.00 | 4,147.00 | 4,147.00 | 15.4K |
| 10:15 | 4,150.00 | 4,159.00 | 4,150.00 | 4,157.00 | 16.9K |
| 10:20 | 4,158.00 | 4,160.00 | 4,144.00 | 4,148.00 | 19.9K |
| 10:25 | 4,148.00 | 4,152.00 | 4,139.00 | 4,144.00 | 16.3K |
| 10:30 | 4,142.00 | 4,147.00 | 4,130.00 | 4,147.00 | 38.8K |
| 10:35 | 4,142.00 | 4,150.00 | 4,137.00 | 4,146.00 | 64.9K |
| 10:40 | 4,145.00 | 4,150.00 | 4,140.00 | 4,149.00 | 18.1K |
| 10:45 | 4,148.00 | 4,151.00 | 4,147.00 | 4,151.00 | 7.8K |
| 10:50 | 4,150.00 | 4,153.00 | 4,135.00 | 4,139.00 | 28.2K |
| 10:55 | 4,138.00 | 4,147.00 | 4,138.00 | 4,144.00 | 15.6K |
| 11:00 | 4,143.00 | 4,149.00 | 4,142.00 | 4,143.00 | 12.5K |
| 11:05 | 4,145.00 | 4,151.00 | 4,144.00 | 4,151.00 | 6.4K |
| 11:10 | 4,150.00 | 4,152.00 | 4,144.00 | 4,147.00 | 13.7K |
| 11:15 | 4,147.00 | 4,150.00 | 4,146.00 | 4,147.00 | 4.6K |
| 11:20 | 4,147.00 | 4,153.00 | 4,147.00 | 4,150.00 | 8.9K |
| 11:25 | 4,151.00 | 4,160.00 | 4,151.00 | 4,157.00 | 22.9K |
| 11:30 | 4,158.00 | 4,158.00 | 4,158.00 | 4,158.00 | 7.4K |
| 12:30 | 4,150.00 | 4,158.00 | 4,140.00 | 4,153.00 | 49.3K |
| 12:35 | 4,156.00 | 4,159.00 | 4,152.00 | 4,153.00 | 18.0K |
| 12:40 | 4,155.00 | 4,155.00 | 4,142.00 | 4,150.00 | 45.8K |
| 12:45 | 4,148.00 | 4,159.00 | 4,148.00 | 4,154.00 | 18.2K |
| 12:50 | 4,153.00 | 4,156.00 | 4,152.00 | 4,154.00 | 10.1K |
| 12:55 | 4,154.00 | 4,174.00 | 4,153.00 | 4,173.00 | 33.0K |
| 13:00 | 4,173.00 | 4,180.00 | 4,170.00 | 4,180.00 | 32.7K |
| 13:05 | 4,177.00 | 4,177.00 | 4,167.00 | 4,168.00 | 36.3K |
| 13:10 | 4,169.00 | 4,170.00 | 4,163.00 | 4,165.00 | 29.0K |
| 13:15 | 4,164.00 | 4,169.00 | 4,164.00 | 4,167.00 | 9.4K |
| 13:20 | 4,168.00 | 4,174.00 | 4,168.00 | 4,174.00 | 8.9K |
| 13:25 | 4,173.00 | 4,174.00 | 4,171.00 | 4,173.00 | 6.0K |
| 13:30 | 4,174.00 | 4,176.00 | 4,173.00 | 4,174.00 | 6.1K |
| 13:35 | 4,175.00 | 4,177.00 | 4,174.00 | 4,175.00 | 4.7K |
| 13:40 | 4,175.00 | 4,177.00 | 4,173.00 | 4,177.00 | 8.7K |
| 13:45 | 4,176.00 | 4,178.00 | 4,175.00 | 4,177.00 | 9.8K |
| 13:50 | 4,177.00 | 4,179.00 | 4,173.00 | 4,174.00 | 11.0K |
| 13:55 | 4,173.00 | 4,173.00 | 4,166.00 | 4,170.00 | 14.9K |
| 14:00 | 4,170.00 | 4,170.00 | 4,169.00 | 4,169.00 | 5.1K |
| 14:05 | 4,169.00 | 4,173.00 | 4,169.00 | 4,172.00 | 11.3K |
| 14:10 | 4,172.00 | 4,173.00 | 4,171.00 | 4,171.00 | 6.7K |
| 14:15 | 4,171.00 | 4,171.00 | 4,169.00 | 4,169.00 | 7.4K |
| 14:20 | 4,167.00 | 4,167.00 | 4,162.00 | 4,167.00 | 11.5K |
| 14:25 | 4,167.00 | 4,169.00 | 4,166.00 | 4,167.00 | 7.5K |
| 14:30 | 4,167.00 | 4,179.00 | 4,167.00 | 4,176.00 | 19.4K |
| 14:35 | 4,177.00 | 4,181.00 | 4,175.00 | 4,176.00 | 17.9K |
| 14:40 | 4,176.00 | 4,179.00 | 4,173.00 | 4,179.00 | 9.4K |
| 14:45 | 4,178.00 | 4,179.00 | 4,174.00 | 4,174.00 | 11.8K |
| 14:50 | 4,172.00 | 4,175.00 | 4,170.00 | 4,174.00 | 13.7K |
| 14:55 | 4,174.00 | 4,175.00 | 4,167.00 | 4,167.00 | 19.7K |
| 15:00 | 4,166.00 | 4,168.00 | 4,163.00 | 4,166.00 | 15.6K |
| 15:05 | 4,167.00 | 4,172.00 | 4,166.00 | 4,171.00 | 12.6K |
| 15:10 | 4,172.00 | 4,173.00 | 4,168.00 | 4,168.00 | 15.1K |
| 15:15 | 4,168.00 | 4,169.00 | 4,166.00 | 4,166.00 | 10.7K |
| 15:20 | 4,167.00 | 4,170.00 | 4,166.00 | 4,167.00 | 21.6K |
| 15:30 | 4,167.00 | 4,167.00 | 4,167.00 | 4,167.00 | 327.1K |