4,023.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,314.00 | 4,327.00 | 4,303.00 | 4,326.00 | 99.9K |
| 09:05 | 4,329.00 | 4,330.00 | 4,278.00 | 4,291.00 | 32.5K |
| 09:10 | 4,289.00 | 4,335.00 | 4,287.00 | 4,326.00 | 42.7K |
| 09:15 | 4,328.00 | 4,328.00 | 4,297.00 | 4,302.00 | 20.8K |
| 09:20 | 4,304.00 | 4,304.00 | 4,280.00 | 4,283.00 | 21.4K |
| 09:25 | 4,283.00 | 4,299.00 | 4,278.00 | 4,298.00 | 15.5K |
| 09:30 | 4,296.00 | 4,300.00 | 4,290.00 | 4,300.00 | 13.9K |
| 09:35 | 4,301.00 | 4,310.00 | 4,296.00 | 4,306.00 | 10.9K |
| 09:40 | 4,307.00 | 4,317.00 | 4,299.00 | 4,300.00 | 16.5K |
| 09:45 | 4,298.00 | 4,302.00 | 4,291.00 | 4,291.00 | 10.5K |
| 09:50 | 4,293.00 | 4,293.00 | 4,288.00 | 4,290.00 | 7.4K |
| 09:55 | 4,289.00 | 4,290.00 | 4,281.00 | 4,289.00 | 11.6K |
| 10:00 | 4,291.00 | 4,292.00 | 4,286.00 | 4,290.00 | 8.1K |
| 10:05 | 4,287.00 | 4,296.00 | 4,287.00 | 4,296.00 | 7.5K |
| 10:10 | 4,294.00 | 4,311.00 | 4,293.00 | 4,309.00 | 11.7K |
| 10:15 | 4,308.00 | 4,315.00 | 4,308.00 | 4,314.00 | 8.9K |
| 10:20 | 4,314.00 | 4,318.00 | 4,305.00 | 4,308.00 | 14.1K |
| 10:25 | 4,313.00 | 4,323.00 | 4,308.00 | 4,323.00 | 8.4K |
| 10:30 | 4,323.00 | 4,324.00 | 4,314.00 | 4,320.00 | 12.8K |
| 10:35 | 4,318.00 | 4,333.00 | 4,318.00 | 4,332.00 | 12.8K |
| 10:40 | 4,333.00 | 4,333.00 | 4,318.00 | 4,321.00 | 24.2K |
| 10:45 | 4,320.00 | 4,320.00 | 4,315.00 | 4,318.00 | 6.8K |
| 10:50 | 4,314.00 | 4,322.00 | 4,313.00 | 4,316.00 | 14.8K |
| 10:55 | 4,314.00 | 4,315.00 | 4,309.00 | 4,313.00 | 9.7K |
| 11:00 | 4,311.00 | 4,313.00 | 4,299.00 | 4,301.00 | 9.3K |
| 11:05 | 4,300.00 | 4,302.00 | 4,292.00 | 4,299.00 | 9.3K |
| 11:10 | 4,298.00 | 4,302.00 | 4,296.00 | 4,299.00 | 15.0K |
| 11:15 | 4,298.00 | 4,303.00 | 4,297.00 | 4,298.00 | 10.9K |
| 11:20 | 4,298.00 | 4,303.00 | 4,298.00 | 4,301.00 | 6.7K |
| 11:25 | 4,302.00 | 4,315.00 | 4,302.00 | 4,315.00 | 11.8K |
| 11:30 | 4,316.00 | 4,316.00 | 4,316.00 | 4,316.00 | 2.0K |
| 12:30 | 4,313.00 | 4,313.00 | 4,306.00 | 4,307.00 | 30.1K |
| 12:35 | 4,308.00 | 4,317.00 | 4,308.00 | 4,310.00 | 12.1K |
| 12:40 | 4,311.00 | 4,314.00 | 4,306.00 | 4,314.00 | 11.4K |
| 12:45 | 4,312.00 | 4,314.00 | 4,310.00 | 4,310.00 | 8.1K |
| 12:50 | 4,310.00 | 4,310.00 | 4,301.00 | 4,303.00 | 12.3K |
| 12:55 | 4,304.00 | 4,313.00 | 4,304.00 | 4,304.00 | 14.4K |
| 13:00 | 4,303.00 | 4,304.00 | 4,299.00 | 4,304.00 | 8.3K |
| 13:05 | 4,304.00 | 4,308.00 | 4,301.00 | 4,307.00 | 6.8K |
| 13:10 | 4,307.00 | 4,307.00 | 4,296.00 | 4,296.00 | 6.2K |
| 13:15 | 4,299.00 | 4,299.00 | 4,291.00 | 4,291.00 | 8.5K |
| 13:20 | 4,294.00 | 4,296.00 | 4,293.00 | 4,293.00 | 5.4K |
| 13:25 | 4,295.00 | 4,298.00 | 4,295.00 | 4,296.00 | 5.1K |
| 13:30 | 4,296.00 | 4,297.00 | 4,293.00 | 4,295.00 | 7.1K |
| 13:35 | 4,297.00 | 4,304.00 | 4,296.00 | 4,300.00 | 14.6K |
| 13:40 | 4,302.00 | 4,302.00 | 4,295.00 | 4,295.00 | 8.2K |
| 13:45 | 4,297.00 | 4,298.00 | 4,294.00 | 4,296.00 | 12.3K |
| 13:50 | 4,298.00 | 4,301.00 | 4,293.00 | 4,293.00 | 10.0K |
| 13:55 | 4,291.00 | 4,291.00 | 4,286.00 | 4,288.00 | 10.2K |
| 14:00 | 4,289.00 | 4,289.00 | 4,286.00 | 4,286.00 | 5.9K |
| 14:05 | 4,286.00 | 4,288.00 | 4,284.00 | 4,285.00 | 6.5K |
| 14:10 | 4,285.00 | 4,287.00 | 4,279.00 | 4,279.00 | 23.8K |
| 14:15 | 4,278.00 | 4,284.00 | 4,278.00 | 4,284.00 | 5.1K |
| 14:20 | 4,285.00 | 4,286.00 | 4,280.00 | 4,280.00 | 16.8K |
| 14:25 | 4,279.00 | 4,280.00 | 4,277.00 | 4,280.00 | 15.3K |
| 14:30 | 4,280.00 | 4,283.00 | 4,277.00 | 4,279.00 | 11.5K |
| 14:35 | 4,279.00 | 4,281.00 | 4,278.00 | 4,279.00 | 18.7K |
| 14:40 | 4,278.00 | 4,278.00 | 4,271.00 | 4,274.00 | 14.0K |
| 14:45 | 4,276.00 | 4,279.00 | 4,273.00 | 4,277.00 | 12.6K |
| 14:50 | 4,275.00 | 4,286.00 | 4,272.00 | 4,283.00 | 21.3K |
| 14:55 | 4,285.00 | 4,286.00 | 4,282.00 | 4,284.00 | 9.9K |
| 15:00 | 4,287.00 | 4,290.00 | 4,282.00 | 4,286.00 | 25.0K |
| 15:05 | 4,290.00 | 4,292.00 | 4,287.00 | 4,289.00 | 22.9K |
| 15:10 | 4,291.00 | 4,292.00 | 4,286.00 | 4,288.00 | 16.4K |
| 15:15 | 4,289.00 | 4,297.00 | 4,284.00 | 4,285.00 | 26.9K |
| 15:20 | 4,284.00 | 4,286.00 | 4,280.00 | 4,284.00 | 29.7K |
| 15:30 | 4,283.00 | 4,283.00 | 4,283.00 | 4,283.00 | 394.0K |