4,120.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,304.00 | 4,304.00 | 4,251.00 | 4,251.00 | 102.3K |
| 09:05 | 4,250.00 | 4,262.00 | 4,238.00 | 4,240.00 | 30.0K |
| 09:10 | 4,244.00 | 4,271.00 | 4,244.00 | 4,261.00 | 25.7K |
| 09:15 | 4,263.00 | 4,270.00 | 4,256.00 | 4,268.00 | 27.6K |
| 09:20 | 4,267.00 | 4,267.00 | 4,252.00 | 4,254.00 | 12.1K |
| 09:25 | 4,253.00 | 4,254.00 | 4,242.00 | 4,245.00 | 15.4K |
| 09:30 | 4,244.00 | 4,257.00 | 4,242.00 | 4,254.00 | 10.9K |
| 09:35 | 4,255.00 | 4,265.00 | 4,254.00 | 4,261.00 | 18.2K |
| 09:40 | 4,261.00 | 4,266.00 | 4,257.00 | 4,264.00 | 11.3K |
| 09:45 | 4,263.00 | 4,270.00 | 4,260.00 | 4,270.00 | 14.8K |
| 09:50 | 4,268.00 | 4,268.00 | 4,258.00 | 4,258.00 | 12.5K |
| 09:55 | 4,258.00 | 4,265.00 | 4,255.00 | 4,265.00 | 10.5K |
| 10:00 | 4,263.00 | 4,275.00 | 4,263.00 | 4,271.00 | 17.1K |
| 10:05 | 4,271.00 | 4,284.00 | 4,271.00 | 4,279.00 | 18.0K |
| 10:10 | 4,279.00 | 4,287.00 | 4,278.00 | 4,282.00 | 12.8K |
| 10:15 | 4,283.00 | 4,291.00 | 4,283.00 | 4,286.00 | 15.0K |
| 10:20 | 4,290.00 | 4,291.00 | 4,278.00 | 4,278.00 | 17.5K |
| 10:25 | 4,277.00 | 4,279.00 | 4,268.00 | 4,270.00 | 10.4K |
| 10:30 | 4,271.00 | 4,271.00 | 4,259.00 | 4,260.00 | 11.4K |
| 10:35 | 4,260.00 | 4,268.00 | 4,260.00 | 4,266.00 | 7.3K |
| 10:40 | 4,267.00 | 4,272.00 | 4,267.00 | 4,271.00 | 6.3K |
| 10:45 | 4,269.00 | 4,275.00 | 4,266.00 | 4,273.00 | 20.7K |
| 10:50 | 4,274.00 | 4,275.00 | 4,267.00 | 4,267.00 | 6.9K |
| 10:55 | 4,267.00 | 4,267.00 | 4,261.00 | 4,262.00 | 7.3K |
| 11:00 | 4,263.00 | 4,264.00 | 4,257.00 | 4,259.00 | 15.5K |
| 11:05 | 4,260.00 | 4,261.00 | 4,250.00 | 4,251.00 | 15.5K |
| 11:10 | 4,250.00 | 4,253.00 | 4,248.00 | 4,251.00 | 9.5K |
| 11:15 | 4,251.00 | 4,253.00 | 4,249.00 | 4,249.00 | 5.7K |
| 11:20 | 4,252.00 | 4,258.00 | 4,252.00 | 4,258.00 | 7.1K |
| 11:25 | 4,258.00 | 4,262.00 | 4,256.00 | 4,260.00 | 11.6K |
| 11:30 | 4,261.00 | 4,261.00 | 4,261.00 | 4,261.00 | 0.8K |
| 12:30 | 4,265.00 | 4,265.00 | 4,252.00 | 4,256.00 | 20.0K |
| 12:35 | 4,257.00 | 4,264.00 | 4,255.00 | 4,264.00 | 7.5K |
| 12:40 | 4,264.00 | 4,273.00 | 4,263.00 | 4,272.00 | 14.2K |
| 12:45 | 4,270.00 | 4,277.00 | 4,270.00 | 4,276.00 | 10.7K |
| 12:50 | 4,276.00 | 4,277.00 | 4,271.00 | 4,274.00 | 8.4K |
| 12:55 | 4,275.00 | 4,284.00 | 4,275.00 | 4,275.00 | 15.5K |
| 13:00 | 4,275.00 | 4,278.00 | 4,273.00 | 4,278.00 | 9.3K |
| 13:05 | 4,277.00 | 4,278.00 | 4,273.00 | 4,275.00 | 8.7K |
| 13:10 | 4,276.00 | 4,279.00 | 4,274.00 | 4,278.00 | 7.8K |
| 13:15 | 4,277.00 | 4,279.00 | 4,276.00 | 4,278.00 | 6.5K |
| 13:20 | 4,278.00 | 4,280.00 | 4,276.00 | 4,280.00 | 6.6K |
| 13:25 | 4,279.00 | 4,280.00 | 4,273.00 | 4,274.00 | 15.3K |
| 13:30 | 4,274.00 | 4,286.00 | 4,274.00 | 4,285.00 | 7.1K |
| 13:35 | 4,285.00 | 4,289.00 | 4,285.00 | 4,288.00 | 8.5K |
| 13:40 | 4,288.00 | 4,296.00 | 4,288.00 | 4,291.00 | 16.7K |
| 13:45 | 4,290.00 | 4,293.00 | 4,290.00 | 4,292.00 | 7.1K |
| 13:50 | 4,292.00 | 4,292.00 | 4,286.00 | 4,286.00 | 9.7K |
| 13:55 | 4,287.00 | 4,292.00 | 4,287.00 | 4,291.00 | 6.1K |
| 14:00 | 4,294.00 | 4,296.00 | 4,283.00 | 4,286.00 | 17.8K |
| 14:05 | 4,287.00 | 4,292.00 | 4,287.00 | 4,292.00 | 14.2K |
| 14:10 | 4,293.00 | 4,301.00 | 4,292.00 | 4,298.00 | 12.6K |
| 14:15 | 4,299.00 | 4,299.00 | 4,287.00 | 4,287.00 | 10.5K |
| 14:20 | 4,287.00 | 4,290.00 | 4,283.00 | 4,283.00 | 8.0K |
| 14:25 | 4,282.00 | 4,287.00 | 4,281.00 | 4,284.00 | 8.3K |
| 14:30 | 4,285.00 | 4,288.00 | 4,284.00 | 4,288.00 | 5.5K |
| 14:35 | 4,289.00 | 4,290.00 | 4,284.00 | 4,285.00 | 9.0K |
| 14:40 | 4,285.00 | 4,285.00 | 4,284.00 | 4,285.00 | 5.9K |
| 14:45 | 4,285.00 | 4,286.00 | 4,282.00 | 4,283.00 | 9.9K |
| 14:50 | 4,282.00 | 4,285.00 | 4,281.00 | 4,281.00 | 11.1K |
| 14:55 | 4,285.00 | 4,289.00 | 4,284.00 | 4,289.00 | 10.8K |
| 15:00 | 4,287.00 | 4,288.00 | 4,281.00 | 4,286.00 | 14.1K |
| 15:05 | 4,284.00 | 4,287.00 | 4,282.00 | 4,286.00 | 17.7K |
| 15:10 | 4,286.00 | 4,286.00 | 4,281.00 | 4,284.00 | 16.0K |
| 15:15 | 4,283.00 | 4,287.00 | 4,277.00 | 4,277.00 | 18.2K |
| 15:20 | 4,277.00 | 4,295.00 | 4,276.00 | 4,295.00 | 38.0K |
| 15:30 | 4,291.00 | 4,291.00 | 4,291.00 | 4,291.00 | 309.6K |