4,120.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,590.00 | 4,599.00 | 4,541.00 | 4,560.00 | 342.6K |
| 09:05 | 4,558.00 | 4,558.00 | 4,525.00 | 4,530.00 | 100.6K |
| 09:10 | 4,533.00 | 4,557.00 | 4,517.00 | 4,535.00 | 82.8K |
| 09:15 | 4,542.00 | 4,550.00 | 4,514.00 | 4,520.00 | 133.1K |
| 09:20 | 4,518.00 | 4,528.00 | 4,514.00 | 4,519.00 | 49.8K |
| 09:25 | 4,517.00 | 4,532.00 | 4,515.00 | 4,521.00 | 52.8K |
| 09:30 | 4,522.00 | 4,524.00 | 4,514.00 | 4,520.00 | 47.1K |
| 09:35 | 4,519.00 | 4,524.00 | 4,511.00 | 4,522.00 | 54.3K |
| 09:40 | 4,521.00 | 4,522.00 | 4,515.00 | 4,521.00 | 29.9K |
| 09:45 | 4,521.00 | 4,534.00 | 4,521.00 | 4,534.00 | 39.6K |
| 09:50 | 4,534.00 | 4,542.00 | 4,532.00 | 4,539.00 | 31.8K |
| 09:55 | 4,537.00 | 4,538.00 | 4,524.00 | 4,529.00 | 29.9K |
| 10:00 | 4,528.00 | 4,543.00 | 4,528.00 | 4,530.00 | 28.0K |
| 10:05 | 4,531.00 | 4,537.00 | 4,528.00 | 4,529.00 | 31.7K |
| 10:10 | 4,528.00 | 4,538.00 | 4,527.00 | 4,531.00 | 27.9K |
| 10:15 | 4,529.00 | 4,544.00 | 4,527.00 | 4,540.00 | 33.9K |
| 10:20 | 4,539.00 | 4,540.00 | 4,533.00 | 4,536.00 | 21.2K |
| 10:25 | 4,538.00 | 4,544.00 | 4,537.00 | 4,541.00 | 31.0K |
| 10:30 | 4,542.00 | 4,543.00 | 4,525.00 | 4,528.00 | 20.6K |
| 10:35 | 4,528.00 | 4,528.00 | 4,513.00 | 4,516.00 | 20.3K |
| 10:40 | 4,515.00 | 4,515.00 | 4,486.00 | 4,486.00 | 75.4K |
| 10:45 | 4,488.00 | 4,505.00 | 4,486.00 | 4,488.00 | 45.0K |
| 10:50 | 4,491.00 | 4,492.00 | 4,480.00 | 4,482.00 | 41.2K |
| 10:55 | 4,482.00 | 4,483.00 | 4,475.00 | 4,482.00 | 40.3K |
| 11:00 | 4,482.00 | 4,491.00 | 4,481.00 | 4,491.00 | 25.7K |
| 11:05 | 4,490.00 | 4,493.00 | 4,486.00 | 4,492.00 | 26.1K |
| 11:10 | 4,491.00 | 4,504.00 | 4,486.00 | 4,489.00 | 45.4K |
| 11:15 | 4,488.00 | 4,491.00 | 4,483.00 | 4,491.00 | 29.9K |
| 11:20 | 4,492.00 | 4,492.00 | 4,477.00 | 4,483.00 | 28.6K |
| 11:25 | 4,484.00 | 4,486.00 | 4,473.00 | 4,473.00 | 32.4K |
| 11:30 | 4,471.00 | 4,471.00 | 4,471.00 | 4,471.00 | 2.2K |
| 12:30 | 4,468.00 | 4,477.00 | 4,456.00 | 4,464.00 | 100.5K |
| 12:35 | 4,462.00 | 4,462.00 | 4,442.00 | 4,456.00 | 68.3K |
| 12:40 | 4,455.00 | 4,461.00 | 4,450.00 | 4,454.00 | 38.6K |
| 12:45 | 4,452.00 | 4,457.00 | 4,448.00 | 4,448.00 | 29.1K |
| 12:50 | 4,449.00 | 4,454.00 | 4,448.00 | 4,452.00 | 45.0K |
| 12:55 | 4,451.00 | 4,457.00 | 4,448.00 | 4,453.00 | 28.2K |
| 13:00 | 4,453.00 | 4,457.00 | 4,447.00 | 4,447.00 | 37.4K |
| 13:05 | 4,444.00 | 4,446.00 | 4,435.00 | 4,435.00 | 49.6K |
| 13:10 | 4,438.00 | 4,444.00 | 4,438.00 | 4,439.00 | 69.3K |
| 13:15 | 4,438.00 | 4,456.00 | 4,438.00 | 4,453.00 | 30.1K |
| 13:20 | 4,452.00 | 4,458.00 | 4,452.00 | 4,452.00 | 33.1K |
| 13:25 | 4,455.00 | 4,457.00 | 4,453.00 | 4,453.00 | 25.5K |
| 13:30 | 4,453.00 | 4,454.00 | 4,442.00 | 4,445.00 | 24.5K |
| 13:35 | 4,444.00 | 4,452.00 | 4,444.00 | 4,446.00 | 23.4K |
| 13:40 | 4,449.00 | 4,454.00 | 4,448.00 | 4,450.00 | 32.7K |
| 13:45 | 4,450.00 | 4,475.00 | 4,449.00 | 4,474.00 | 70.8K |
| 13:50 | 4,472.00 | 4,474.00 | 4,463.00 | 4,465.00 | 16.5K |
| 13:55 | 4,465.00 | 4,470.00 | 4,464.00 | 4,468.00 | 26.6K |
| 14:00 | 4,468.00 | 4,474.00 | 4,467.00 | 4,474.00 | 26.0K |
| 14:05 | 4,474.00 | 4,474.00 | 4,457.00 | 4,457.00 | 26.5K |
| 14:10 | 4,456.00 | 4,457.00 | 4,445.00 | 4,445.00 | 35.5K |
| 14:15 | 4,444.00 | 4,453.00 | 4,442.00 | 4,453.00 | 32.4K |
| 14:20 | 4,453.00 | 4,455.00 | 4,448.00 | 4,453.00 | 26.9K |
| 14:25 | 4,456.00 | 4,459.00 | 4,452.00 | 4,453.00 | 21.4K |
| 14:30 | 4,455.00 | 4,479.00 | 4,454.00 | 4,473.00 | 42.0K |
| 14:35 | 4,473.00 | 4,473.00 | 4,456.00 | 4,456.00 | 18.4K |
| 14:40 | 4,456.00 | 4,457.00 | 4,452.00 | 4,455.00 | 33.4K |
| 14:45 | 4,456.00 | 4,457.00 | 4,445.00 | 4,454.00 | 43.5K |
| 14:50 | 4,455.00 | 4,461.00 | 4,455.00 | 4,456.00 | 25.6K |
| 14:55 | 4,457.00 | 4,459.00 | 4,454.00 | 4,459.00 | 24.2K |
| 15:00 | 4,457.00 | 4,460.00 | 4,453.00 | 4,459.00 | 32.1K |
| 15:05 | 4,460.00 | 4,461.00 | 4,453.00 | 4,455.00 | 35.8K |
| 15:10 | 4,455.00 | 4,458.00 | 4,445.00 | 4,449.00 | 47.6K |
| 15:15 | 4,448.00 | 4,450.00 | 4,446.00 | 4,449.00 | 36.8K |
| 15:20 | 4,448.00 | 4,451.00 | 4,445.00 | 4,445.00 | 52.5K |
| 15:30 | 4,444.00 | 4,444.00 | 4,444.00 | 4,444.00 | 651.7K |