4,023.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,547.00 | 4,624.00 | 4,547.00 | 4,599.00 | 279.7K |
| 09:05 | 4,596.00 | 4,599.00 | 4,576.00 | 4,597.00 | 76.7K |
| 09:10 | 4,600.00 | 4,600.00 | 4,570.00 | 4,587.00 | 81.7K |
| 09:15 | 4,582.00 | 4,587.00 | 4,576.00 | 4,579.00 | 39.3K |
| 09:20 | 4,578.00 | 4,593.00 | 4,576.00 | 4,584.00 | 67.5K |
| 09:25 | 4,586.00 | 4,587.00 | 4,569.00 | 4,578.00 | 71.6K |
| 09:30 | 4,577.00 | 4,579.00 | 4,566.00 | 4,571.00 | 50.6K |
| 09:35 | 4,571.00 | 4,583.00 | 4,568.00 | 4,570.00 | 45.4K |
| 09:40 | 4,570.00 | 4,576.00 | 4,565.00 | 4,567.00 | 33.3K |
| 09:45 | 4,568.00 | 4,569.00 | 4,555.00 | 4,566.00 | 49.1K |
| 09:50 | 4,565.00 | 4,568.00 | 4,560.00 | 4,564.00 | 27.3K |
| 09:55 | 4,563.00 | 4,564.00 | 4,551.00 | 4,553.00 | 29.3K |
| 10:00 | 4,553.00 | 4,553.00 | 4,541.00 | 4,545.00 | 36.7K |
| 10:05 | 4,545.00 | 4,545.00 | 4,531.00 | 4,534.00 | 32.2K |
| 10:10 | 4,533.00 | 4,537.00 | 4,529.00 | 4,536.00 | 28.0K |
| 10:15 | 4,536.00 | 4,536.00 | 4,525.00 | 4,525.00 | 23.9K |
| 10:20 | 4,527.00 | 4,534.00 | 4,524.00 | 4,533.00 | 33.0K |
| 10:25 | 4,532.00 | 4,537.00 | 4,530.00 | 4,537.00 | 16.6K |
| 10:30 | 4,534.00 | 4,534.00 | 4,506.00 | 4,509.00 | 53.1K |
| 10:35 | 4,507.00 | 4,509.00 | 4,495.00 | 4,496.00 | 22.2K |
| 10:40 | 4,495.00 | 4,503.00 | 4,488.00 | 4,497.00 | 37.0K |
| 10:45 | 4,498.00 | 4,498.00 | 4,476.00 | 4,476.00 | 23.1K |
| 10:50 | 4,476.00 | 4,478.00 | 4,452.00 | 4,452.00 | 41.7K |
| 10:55 | 4,450.00 | 4,451.00 | 4,442.00 | 4,444.00 | 28.6K |
| 11:00 | 4,446.00 | 4,446.00 | 4,411.00 | 4,422.00 | 84.2K |
| 11:05 | 4,421.00 | 4,425.00 | 4,388.00 | 4,391.00 | 82.2K |
| 11:10 | 4,392.00 | 4,394.00 | 4,365.00 | 4,367.00 | 70.0K |
| 11:15 | 4,365.00 | 4,396.00 | 4,361.00 | 4,396.00 | 81.5K |
| 11:20 | 4,394.00 | 4,421.00 | 4,388.00 | 4,417.00 | 68.8K |
| 11:25 | 4,417.00 | 4,422.00 | 4,403.00 | 4,407.00 | 52.9K |
| 11:30 | 4,411.00 | 4,411.00 | 4,411.00 | 4,411.00 | 14.2K |
| 12:30 | 4,398.00 | 4,398.00 | 4,370.00 | 4,371.00 | 123.5K |
| 12:35 | 4,373.00 | 4,381.00 | 4,361.00 | 4,362.00 | 42.9K |
| 12:40 | 4,360.00 | 4,371.00 | 4,357.00 | 4,361.00 | 44.0K |
| 12:45 | 4,359.00 | 4,372.00 | 4,359.00 | 4,364.00 | 32.9K |
| 12:50 | 4,357.00 | 4,357.00 | 4,350.00 | 4,355.00 | 53.8K |
| 12:55 | 4,346.00 | 4,354.00 | 4,339.00 | 4,346.00 | 51.8K |
| 13:00 | 4,344.00 | 4,356.00 | 4,343.00 | 4,354.00 | 29.1K |
| 13:05 | 4,353.00 | 4,353.00 | 4,341.00 | 4,341.00 | 25.5K |
| 13:10 | 4,343.00 | 4,348.00 | 4,341.00 | 4,342.00 | 15.7K |
| 13:15 | 4,342.00 | 4,350.00 | 4,341.00 | 4,345.00 | 26.9K |
| 13:20 | 4,341.00 | 4,364.00 | 4,340.00 | 4,364.00 | 29.8K |
| 13:25 | 4,365.00 | 4,368.00 | 4,347.00 | 4,347.00 | 28.8K |
| 13:30 | 4,349.00 | 4,355.00 | 4,347.00 | 4,355.00 | 28.7K |
| 13:35 | 4,354.00 | 4,360.00 | 4,343.00 | 4,343.00 | 16.6K |
| 13:40 | 4,343.00 | 4,345.00 | 4,308.00 | 4,308.00 | 73.8K |
| 13:45 | 4,308.00 | 4,311.00 | 4,306.00 | 4,311.00 | 35.0K |
| 13:50 | 4,309.00 | 4,322.00 | 4,308.00 | 4,316.00 | 28.8K |
| 13:55 | 4,318.00 | 4,322.00 | 4,315.00 | 4,319.00 | 19.7K |
| 14:00 | 4,320.00 | 4,327.00 | 4,319.00 | 4,327.00 | 16.6K |
| 14:05 | 4,327.00 | 4,330.00 | 4,320.00 | 4,330.00 | 23.0K |
| 14:10 | 4,330.00 | 4,334.00 | 4,323.00 | 4,324.00 | 25.3K |
| 14:15 | 4,326.00 | 4,331.00 | 4,326.00 | 4,331.00 | 13.6K |
| 14:20 | 4,332.00 | 4,342.00 | 4,330.00 | 4,342.00 | 26.1K |
| 14:25 | 4,340.00 | 4,343.00 | 4,335.00 | 4,342.00 | 15.6K |
| 14:30 | 4,340.00 | 4,343.00 | 4,338.00 | 4,339.00 | 19.7K |
| 14:35 | 4,339.00 | 4,342.00 | 4,337.00 | 4,338.00 | 17.6K |
| 14:40 | 4,339.00 | 4,339.00 | 4,323.00 | 4,324.00 | 35.7K |
| 14:45 | 4,324.00 | 4,329.00 | 4,321.00 | 4,323.00 | 21.7K |
| 14:50 | 4,323.00 | 4,326.00 | 4,319.00 | 4,323.00 | 27.0K |
| 14:55 | 4,323.00 | 4,324.00 | 4,318.00 | 4,323.00 | 26.9K |
| 15:00 | 4,324.00 | 4,334.00 | 4,324.00 | 4,325.00 | 31.0K |
| 15:05 | 4,324.00 | 4,330.00 | 4,324.00 | 4,330.00 | 25.9K |
| 15:10 | 4,329.00 | 4,331.00 | 4,324.00 | 4,328.00 | 23.0K |
| 15:15 | 4,328.00 | 4,331.00 | 4,325.00 | 4,328.00 | 32.0K |
| 15:20 | 4,328.00 | 4,329.00 | 4,322.00 | 4,323.00 | 48.7K |
| 15:30 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 634.3K |