4,120.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,502.00 | 4,564.00 | 4,502.00 | 4,560.00 | 409.3K |
| 09:05 | 4,557.00 | 4,586.00 | 4,555.00 | 4,577.00 | 89.1K |
| 09:10 | 4,583.00 | 4,643.00 | 4,580.00 | 4,640.00 | 111.3K |
| 09:15 | 4,642.00 | 4,677.00 | 4,630.00 | 4,643.00 | 146.3K |
| 09:20 | 4,645.00 | 4,690.00 | 4,632.00 | 4,683.00 | 146.7K |
| 09:25 | 4,680.00 | 4,686.00 | 4,609.00 | 4,609.00 | 193.5K |
| 09:30 | 4,609.00 | 4,629.00 | 4,588.00 | 4,603.00 | 73.1K |
| 09:35 | 4,603.00 | 4,623.00 | 4,593.00 | 4,616.00 | 42.4K |
| 09:40 | 4,617.00 | 4,640.00 | 4,616.00 | 4,632.00 | 36.0K |
| 09:45 | 4,633.00 | 4,637.00 | 4,608.00 | 4,618.00 | 41.5K |
| 09:50 | 4,617.00 | 4,621.00 | 4,584.00 | 4,588.00 | 43.5K |
| 09:55 | 4,586.00 | 4,590.00 | 4,554.00 | 4,560.00 | 68.1K |
| 10:00 | 4,561.00 | 4,565.00 | 4,544.00 | 4,549.00 | 44.3K |
| 10:05 | 4,549.00 | 4,558.00 | 4,536.00 | 4,545.00 | 32.8K |
| 10:10 | 4,545.00 | 4,545.00 | 4,516.00 | 4,530.00 | 42.3K |
| 10:15 | 4,528.00 | 4,556.00 | 4,523.00 | 4,550.00 | 24.7K |
| 10:20 | 4,572.00 | 4,573.00 | 4,528.00 | 4,529.00 | 44.7K |
| 10:25 | 4,533.00 | 4,541.00 | 4,529.00 | 4,534.00 | 27.0K |
| 10:30 | 4,536.00 | 4,539.00 | 4,531.00 | 4,534.00 | 21.1K |
| 10:35 | 4,535.00 | 4,547.00 | 4,534.00 | 4,541.00 | 14.0K |
| 10:40 | 4,541.00 | 4,542.00 | 4,527.00 | 4,532.00 | 20.0K |
| 10:45 | 4,530.00 | 4,537.00 | 4,521.00 | 4,536.00 | 36.7K |
| 10:50 | 4,539.00 | 4,562.00 | 4,539.00 | 4,556.00 | 25.6K |
| 10:55 | 4,555.00 | 4,564.00 | 4,555.00 | 4,558.00 | 15.6K |
| 11:00 | 4,558.00 | 4,576.00 | 4,557.00 | 4,562.00 | 42.4K |
| 11:05 | 4,562.00 | 4,570.00 | 4,559.00 | 4,566.00 | 16.4K |
| 11:10 | 4,566.00 | 4,574.00 | 4,565.00 | 4,569.00 | 14.8K |
| 11:15 | 4,568.00 | 4,568.00 | 4,557.00 | 4,557.00 | 12.7K |
| 11:20 | 4,557.00 | 4,558.00 | 4,549.00 | 4,551.00 | 11.1K |
| 11:25 | 4,549.00 | 4,551.00 | 4,545.00 | 4,549.00 | 10.7K |
| 11:30 | 4,547.00 | 4,547.00 | 4,547.00 | 4,547.00 | 2.9K |
| 12:30 | 4,560.00 | 4,584.00 | 4,560.00 | 4,564.00 | 68.0K |
| 12:35 | 4,564.00 | 4,571.00 | 4,560.00 | 4,570.00 | 23.2K |
| 12:40 | 4,571.00 | 4,580.00 | 4,567.00 | 4,571.00 | 38.8K |
| 12:45 | 4,572.00 | 4,590.00 | 4,572.00 | 4,581.00 | 34.4K |
| 12:50 | 4,584.00 | 4,593.00 | 4,584.00 | 4,589.00 | 17.2K |
| 12:55 | 4,590.00 | 4,597.00 | 4,586.00 | 4,590.00 | 34.1K |
| 13:00 | 4,592.00 | 4,599.00 | 4,591.00 | 4,597.00 | 34.2K |
| 13:05 | 4,597.00 | 4,599.00 | 4,584.00 | 4,584.00 | 17.5K |
| 13:10 | 4,583.00 | 4,588.00 | 4,578.00 | 4,588.00 | 18.7K |
| 13:15 | 4,589.00 | 4,592.00 | 4,579.00 | 4,587.00 | 25.8K |
| 13:20 | 4,587.00 | 4,594.00 | 4,587.00 | 4,592.00 | 13.5K |
| 13:25 | 4,592.00 | 4,592.00 | 4,587.00 | 4,587.00 | 11.2K |
| 13:30 | 4,585.00 | 4,598.00 | 4,585.00 | 4,595.00 | 21.0K |
| 13:35 | 4,595.00 | 4,598.00 | 4,590.00 | 4,595.00 | 14.2K |
| 13:40 | 4,595.00 | 4,597.00 | 4,593.00 | 4,594.00 | 10.3K |
| 13:45 | 4,594.00 | 4,598.00 | 4,594.00 | 4,594.00 | 11.3K |
| 13:50 | 4,594.00 | 4,598.00 | 4,594.00 | 4,597.00 | 6.6K |
| 13:55 | 4,597.00 | 4,605.00 | 4,595.00 | 4,605.00 | 41.5K |
| 14:00 | 4,606.00 | 4,606.00 | 4,590.00 | 4,592.00 | 25.4K |
| 14:05 | 4,591.00 | 4,592.00 | 4,584.00 | 4,587.00 | 15.6K |
| 14:10 | 4,587.00 | 4,595.00 | 4,587.00 | 4,595.00 | 14.8K |
| 14:15 | 4,593.00 | 4,594.00 | 4,590.00 | 4,594.00 | 14.2K |
| 14:20 | 4,594.00 | 4,596.00 | 4,594.00 | 4,594.00 | 9.7K |
| 14:25 | 4,594.00 | 4,595.00 | 4,591.00 | 4,594.00 | 12.8K |
| 14:30 | 4,594.00 | 4,603.00 | 4,588.00 | 4,589.00 | 37.0K |
| 14:35 | 4,590.00 | 4,597.00 | 4,589.00 | 4,597.00 | 12.7K |
| 14:40 | 4,596.00 | 4,597.00 | 4,587.00 | 4,588.00 | 18.7K |
| 14:45 | 4,589.00 | 4,599.00 | 4,588.00 | 4,599.00 | 20.9K |
| 14:50 | 4,597.00 | 4,609.00 | 4,596.00 | 4,602.00 | 22.4K |
| 14:55 | 4,602.00 | 4,604.00 | 4,597.00 | 4,604.00 | 16.6K |
| 15:00 | 4,604.00 | 4,607.00 | 4,597.00 | 4,606.00 | 25.0K |
| 15:05 | 4,606.00 | 4,616.00 | 4,606.00 | 4,612.00 | 39.2K |
| 15:10 | 4,611.00 | 4,624.00 | 4,610.00 | 4,624.00 | 35.4K |
| 15:15 | 4,624.00 | 4,625.00 | 4,616.00 | 4,616.00 | 35.4K |
| 15:20 | 4,615.00 | 4,615.00 | 4,605.00 | 4,605.00 | 50.4K |
| 15:30 | 4,602.00 | 4,602.00 | 4,602.00 | 4,602.00 | 425.1K |