4,023.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,079.00 | 4,083.00 | 4,045.00 | 4,075.00 | 209.4K |
| 09:05 | 4,077.00 | 4,077.00 | 4,043.00 | 4,047.00 | 51.7K |
| 09:10 | 4,048.00 | 4,072.00 | 4,048.00 | 4,072.00 | 33.6K |
| 09:15 | 4,072.00 | 4,072.00 | 4,055.00 | 4,059.00 | 23.2K |
| 09:20 | 4,060.00 | 4,061.00 | 4,052.00 | 4,055.00 | 34.0K |
| 09:25 | 4,056.00 | 4,056.00 | 4,044.00 | 4,047.00 | 29.2K |
| 09:30 | 4,048.00 | 4,052.00 | 4,037.00 | 4,047.00 | 31.0K |
| 09:35 | 4,048.00 | 4,053.00 | 4,046.00 | 4,048.00 | 20.7K |
| 09:40 | 4,048.00 | 4,056.00 | 4,048.00 | 4,054.00 | 17.0K |
| 09:45 | 4,055.00 | 4,055.00 | 4,041.00 | 4,041.00 | 21.3K |
| 09:50 | 4,037.00 | 4,037.00 | 4,025.00 | 4,029.00 | 44.5K |
| 09:55 | 4,028.00 | 4,028.00 | 4,022.00 | 4,025.00 | 23.7K |
| 10:00 | 4,027.00 | 4,027.00 | 4,012.00 | 4,014.00 | 56.4K |
| 10:05 | 4,014.00 | 4,023.00 | 4,012.00 | 4,023.00 | 22.5K |
| 10:10 | 4,021.00 | 4,027.00 | 4,018.00 | 4,026.00 | 15.5K |
| 10:15 | 4,027.00 | 4,029.00 | 4,011.00 | 4,012.00 | 19.0K |
| 10:20 | 4,012.00 | 4,020.00 | 4,012.00 | 4,018.00 | 14.8K |
| 10:25 | 4,018.00 | 4,024.00 | 4,016.00 | 4,021.00 | 22.8K |
| 10:30 | 4,022.00 | 4,025.00 | 4,016.00 | 4,025.00 | 40.0K |
| 10:35 | 4,026.00 | 4,040.00 | 4,025.00 | 4,038.00 | 20.6K |
| 10:40 | 4,036.00 | 4,050.00 | 4,036.00 | 4,046.00 | 33.5K |
| 10:45 | 4,046.00 | 4,049.00 | 4,041.00 | 4,045.00 | 18.0K |
| 10:50 | 4,045.00 | 4,051.00 | 4,043.00 | 4,050.00 | 27.3K |
| 10:55 | 4,049.00 | 4,050.00 | 4,045.00 | 4,046.00 | 15.9K |
| 11:00 | 4,046.00 | 4,051.00 | 4,046.00 | 4,051.00 | 16.1K |
| 11:05 | 4,052.00 | 4,055.00 | 4,048.00 | 4,052.00 | 17.2K |
| 11:10 | 4,049.00 | 4,052.00 | 4,045.00 | 4,046.00 | 12.9K |
| 11:15 | 4,047.00 | 4,052.00 | 4,046.00 | 4,049.00 | 12.5K |
| 11:20 | 4,049.00 | 4,051.00 | 4,038.00 | 4,040.00 | 15.1K |
| 11:25 | 4,040.00 | 4,041.00 | 4,036.00 | 4,040.00 | 12.8K |
| 11:30 | 4,043.00 | 4,043.00 | 4,043.00 | 4,043.00 | 0.8K |
| 12:30 | 4,033.00 | 4,051.00 | 4,033.00 | 4,044.00 | 61.0K |
| 12:35 | 4,045.00 | 4,051.00 | 4,044.00 | 4,046.00 | 21.0K |
| 12:40 | 4,046.00 | 4,047.00 | 4,040.00 | 4,044.00 | 18.5K |
| 12:45 | 4,042.00 | 4,043.00 | 4,038.00 | 4,041.00 | 16.4K |
| 12:50 | 4,041.00 | 4,043.00 | 4,039.00 | 4,039.00 | 14.7K |
| 12:55 | 4,041.00 | 4,044.00 | 4,041.00 | 4,044.00 | 18.2K |
| 13:00 | 4,043.00 | 4,044.00 | 4,042.00 | 4,044.00 | 11.9K |
| 13:05 | 4,043.00 | 4,046.00 | 4,042.00 | 4,044.00 | 11.4K |
| 13:10 | 4,043.00 | 4,044.00 | 4,038.00 | 4,043.00 | 14.5K |
| 13:15 | 4,043.00 | 4,047.00 | 4,043.00 | 4,047.00 | 15.4K |
| 13:20 | 4,048.00 | 4,057.00 | 4,044.00 | 4,057.00 | 28.8K |
| 13:25 | 4,057.00 | 4,058.00 | 4,050.00 | 4,051.00 | 16.2K |
| 13:30 | 4,052.00 | 4,053.00 | 4,048.00 | 4,048.00 | 12.8K |
| 13:35 | 4,048.00 | 4,054.00 | 4,048.00 | 4,051.00 | 9.8K |
| 13:40 | 4,050.00 | 4,051.00 | 4,046.00 | 4,046.00 | 13.0K |
| 13:45 | 4,046.00 | 4,050.00 | 4,044.00 | 4,050.00 | 10.2K |
| 13:50 | 4,049.00 | 4,052.00 | 4,048.00 | 4,050.00 | 11.6K |
| 13:55 | 4,051.00 | 4,052.00 | 4,048.00 | 4,049.00 | 12.9K |
| 14:00 | 4,050.00 | 4,050.00 | 4,046.00 | 4,049.00 | 12.8K |
| 14:05 | 4,050.00 | 4,050.00 | 4,044.00 | 4,047.00 | 12.8K |
| 14:10 | 4,048.00 | 4,051.00 | 4,048.00 | 4,048.00 | 8.1K |
| 14:15 | 4,048.00 | 4,048.00 | 4,045.00 | 4,048.00 | 12.4K |
| 14:20 | 4,048.00 | 4,048.00 | 4,043.00 | 4,046.00 | 17.3K |
| 14:25 | 4,047.00 | 4,049.00 | 4,047.00 | 4,049.00 | 10.3K |
| 14:30 | 4,048.00 | 4,049.00 | 4,044.00 | 4,046.00 | 9.4K |
| 14:35 | 4,045.00 | 4,046.00 | 4,042.00 | 4,044.00 | 11.5K |
| 14:40 | 4,043.00 | 4,046.00 | 4,043.00 | 4,045.00 | 12.9K |
| 14:45 | 4,046.00 | 4,046.00 | 4,043.00 | 4,044.00 | 11.8K |
| 14:50 | 4,045.00 | 4,047.00 | 4,043.00 | 4,046.00 | 13.3K |
| 14:55 | 4,047.00 | 4,047.00 | 4,043.00 | 4,045.00 | 12.0K |
| 15:00 | 4,045.00 | 4,045.00 | 4,038.00 | 4,038.00 | 20.2K |
| 15:05 | 4,035.00 | 4,040.00 | 4,035.00 | 4,038.00 | 15.2K |
| 15:10 | 4,039.00 | 4,039.00 | 4,033.00 | 4,037.00 | 18.6K |
| 15:15 | 4,039.00 | 4,040.00 | 4,036.00 | 4,037.00 | 15.2K |
| 15:20 | 4,037.00 | 4,041.00 | 4,037.00 | 4,038.00 | 29.4K |
| 15:30 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 272.0K |