4,095.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,461.00 | 4,470.00 | 4,400.00 | 4,431.00 | 117.3K |
| 09:05 | 4,431.00 | 4,441.00 | 4,411.00 | 4,421.00 | 45.2K |
| 09:10 | 4,418.00 | 4,455.00 | 4,414.00 | 4,441.00 | 35.9K |
| 09:15 | 4,443.00 | 4,448.00 | 4,428.00 | 4,441.00 | 38.4K |
| 09:20 | 4,437.00 | 4,442.00 | 4,417.00 | 4,422.00 | 42.2K |
| 09:25 | 4,423.00 | 4,434.00 | 4,415.00 | 4,416.00 | 35.2K |
| 09:30 | 4,420.00 | 4,422.00 | 4,415.00 | 4,418.00 | 23.4K |
| 09:35 | 4,418.00 | 4,431.00 | 4,399.00 | 4,425.00 | 41.9K |
| 09:40 | 4,427.00 | 4,433.00 | 4,426.00 | 4,429.00 | 12.8K |
| 09:45 | 4,428.00 | 4,428.00 | 4,418.00 | 4,422.00 | 19.8K |
| 09:50 | 4,419.00 | 4,428.00 | 4,414.00 | 4,425.00 | 15.0K |
| 09:55 | 4,425.00 | 4,429.00 | 4,424.00 | 4,427.00 | 6.6K |
| 10:00 | 4,428.00 | 4,443.00 | 4,428.00 | 4,442.00 | 15.1K |
| 10:05 | 4,441.00 | 4,446.00 | 4,440.00 | 4,446.00 | 14.9K |
| 10:10 | 4,446.00 | 4,447.00 | 4,442.00 | 4,444.00 | 18.5K |
| 10:15 | 4,442.00 | 4,442.00 | 4,422.00 | 4,430.00 | 16.6K |
| 10:20 | 4,430.00 | 4,432.00 | 4,417.00 | 4,429.00 | 11.2K |
| 10:25 | 4,431.00 | 4,436.00 | 4,427.00 | 4,436.00 | 7.6K |
| 10:30 | 4,434.00 | 4,441.00 | 4,434.00 | 4,440.00 | 12.4K |
| 10:35 | 4,439.00 | 4,445.00 | 4,435.00 | 4,444.00 | 19.7K |
| 10:40 | 4,442.00 | 4,462.00 | 4,442.00 | 4,449.00 | 32.0K |
| 10:45 | 4,450.00 | 4,455.00 | 4,449.00 | 4,451.00 | 6.1K |
| 10:50 | 4,452.00 | 4,465.00 | 4,449.00 | 4,465.00 | 31.8K |
| 10:55 | 4,465.00 | 4,465.00 | 4,451.00 | 4,451.00 | 17.8K |
| 11:00 | 4,450.00 | 4,465.00 | 4,449.00 | 4,464.00 | 11.8K |
| 11:05 | 4,464.00 | 4,469.00 | 4,462.00 | 4,466.00 | 17.1K |
| 11:10 | 4,461.00 | 4,469.00 | 4,458.00 | 4,467.00 | 13.0K |
| 11:15 | 4,468.00 | 4,473.00 | 4,465.00 | 4,466.00 | 20.2K |
| 11:20 | 4,462.00 | 4,462.00 | 4,455.00 | 4,458.00 | 9.5K |
| 11:25 | 4,458.00 | 4,467.00 | 4,455.00 | 4,465.00 | 23.2K |
| 11:30 | 4,466.00 | 4,466.00 | 4,466.00 | 4,466.00 | 1.1K |
| 12:30 | 4,474.00 | 4,491.00 | 4,473.00 | 4,477.00 | 55.7K |
| 12:35 | 4,477.00 | 4,478.00 | 4,466.00 | 4,476.00 | 45.1K |
| 12:40 | 4,475.00 | 4,479.00 | 4,470.00 | 4,475.00 | 36.6K |
| 12:45 | 4,477.00 | 4,478.00 | 4,470.00 | 4,476.00 | 24.1K |
| 12:50 | 4,473.00 | 4,473.00 | 4,457.00 | 4,457.00 | 21.5K |
| 12:55 | 4,455.00 | 4,462.00 | 4,444.00 | 4,446.00 | 28.7K |
| 13:00 | 4,446.00 | 4,453.00 | 4,445.00 | 4,452.00 | 26.0K |
| 13:05 | 4,452.00 | 4,454.00 | 4,437.00 | 4,438.00 | 13.1K |
| 13:10 | 4,439.00 | 4,447.00 | 4,428.00 | 4,446.00 | 30.6K |
| 13:15 | 4,447.00 | 4,450.00 | 4,445.00 | 4,450.00 | 8.4K |
| 13:20 | 4,450.00 | 4,450.00 | 4,444.00 | 4,446.00 | 11.3K |
| 13:25 | 4,446.00 | 4,451.00 | 4,446.00 | 4,450.00 | 14.1K |
| 13:30 | 4,451.00 | 4,454.00 | 4,450.00 | 4,451.00 | 8.1K |
| 13:35 | 4,450.00 | 4,450.00 | 4,440.00 | 4,443.00 | 14.5K |
| 13:40 | 4,443.00 | 4,444.00 | 4,432.00 | 4,439.00 | 18.8K |
| 13:45 | 4,440.00 | 4,444.00 | 4,440.00 | 4,444.00 | 5.0K |
| 13:50 | 4,444.00 | 4,446.00 | 4,441.00 | 4,445.00 | 12.6K |
| 13:55 | 4,446.00 | 4,453.00 | 4,445.00 | 4,451.00 | 15.0K |
| 14:00 | 4,451.00 | 4,452.00 | 4,450.00 | 4,450.00 | 4.9K |
| 14:05 | 4,449.00 | 4,461.00 | 4,449.00 | 4,461.00 | 34.6K |
| 14:10 | 4,461.00 | 4,467.00 | 4,461.00 | 4,465.00 | 7.2K |
| 14:15 | 4,467.00 | 4,471.00 | 4,466.00 | 4,469.00 | 11.7K |
| 14:20 | 4,469.00 | 4,471.00 | 4,446.00 | 4,447.00 | 22.0K |
| 14:25 | 4,446.00 | 4,451.00 | 4,435.00 | 4,436.00 | 49.4K |
| 14:30 | 4,432.00 | 4,433.00 | 4,401.00 | 4,407.00 | 55.4K |
| 14:35 | 4,407.00 | 4,425.00 | 4,406.00 | 4,418.00 | 37.4K |
| 14:40 | 4,420.00 | 4,433.00 | 4,419.00 | 4,422.00 | 24.3K |
| 14:45 | 4,422.00 | 4,426.00 | 4,419.00 | 4,424.00 | 16.4K |
| 14:50 | 4,425.00 | 4,427.00 | 4,421.00 | 4,426.00 | 11.4K |
| 14:55 | 4,426.00 | 4,426.00 | 4,411.00 | 4,411.00 | 17.2K |
| 15:00 | 4,411.00 | 4,419.00 | 4,406.00 | 4,419.00 | 20.4K |
| 15:05 | 4,421.00 | 4,424.00 | 4,411.00 | 4,421.00 | 19.2K |
| 15:10 | 4,421.00 | 4,421.00 | 4,411.00 | 4,412.00 | 22.7K |
| 15:15 | 4,409.00 | 4,420.00 | 4,406.00 | 4,417.00 | 24.9K |
| 15:20 | 4,415.00 | 4,420.00 | 4,412.00 | 4,418.00 | 27.0K |
| 15:30 | 4,406.00 | 4,406.00 | 4,406.00 | 4,406.00 | 381.5K |