4,420.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,570.00 | 4,600.00 | 4,515.00 | 4,550.00 | 200.7K |
| 09:05 | 4,555.00 | 4,555.00 | 4,510.00 | 4,510.00 | 92.5K |
| 09:10 | 4,510.00 | 4,525.00 | 4,490.00 | 4,510.00 | 60.9K |
| 09:15 | 4,515.00 | 4,550.00 | 4,515.00 | 4,550.00 | 35.9K |
| 09:20 | 4,550.00 | 4,585.00 | 4,540.00 | 4,575.00 | 44.5K |
| 09:25 | 4,575.00 | 4,630.00 | 4,570.00 | 4,615.00 | 98.0K |
| 09:30 | 4,620.00 | 4,625.00 | 4,605.00 | 4,605.00 | 46.9K |
| 09:35 | 4,615.00 | 4,640.00 | 4,610.00 | 4,640.00 | 58.6K |
| 09:40 | 4,645.00 | 4,722.00 | 4,645.00 | 4,710.00 | 169.3K |
| 09:45 | 4,710.00 | 4,710.00 | 4,670.00 | 4,695.00 | 80.1K |
| 09:50 | 4,695.00 | 4,740.00 | 4,695.00 | 4,720.00 | 153.3K |
| 09:55 | 4,710.00 | 4,735.00 | 4,700.00 | 4,720.00 | 80.2K |
| 10:00 | 4,725.00 | 4,775.00 | 4,715.00 | 4,775.00 | 130.2K |
| 10:05 | 4,775.00 | 4,790.00 | 4,745.00 | 4,775.00 | 182.5K |
| 10:10 | 4,775.00 | 4,825.00 | 4,760.00 | 4,820.00 | 207.0K |
| 10:15 | 4,815.00 | 4,820.00 | 4,735.00 | 4,740.00 | 212.1K |
| 10:20 | 4,740.00 | 4,775.00 | 4,735.00 | 4,765.00 | 65.2K |
| 10:25 | 4,765.00 | 4,780.00 | 4,735.00 | 4,780.00 | 67.4K |
| 10:30 | 4,765.00 | 4,790.00 | 4,765.00 | 4,785.00 | 43.4K |
| 10:35 | 4,785.00 | 4,820.00 | 4,780.00 | 4,795.00 | 99.6K |
| 10:40 | 4,795.00 | 4,795.00 | 4,715.00 | 4,725.00 | 66.8K |
| 10:45 | 4,715.00 | 4,730.00 | 4,710.00 | 4,720.00 | 32.8K |
| 10:50 | 4,715.00 | 4,725.00 | 4,685.00 | 4,690.00 | 47.2K |
| 10:55 | 4,695.00 | 4,720.00 | 4,680.00 | 4,720.00 | 51.6K |
| 11:00 | 4,740.00 | 4,740.00 | 4,715.00 | 4,720.00 | 16.6K |
| 11:05 | 4,715.00 | 4,730.00 | 4,715.00 | 4,725.00 | 7.9K |
| 11:10 | 4,725.00 | 4,735.00 | 4,720.00 | 4,735.00 | 15.7K |
| 11:15 | 4,725.00 | 4,740.00 | 4,725.00 | 4,740.00 | 7.5K |
| 11:20 | 4,740.00 | 4,765.00 | 4,740.00 | 4,765.00 | 28.9K |
| 11:25 | 4,765.00 | 4,775.00 | 4,765.00 | 4,770.00 | 13.2K |
| 11:30 | 4,770.00 | 4,770.00 | 4,765.00 | 4,770.00 | 6.8K |
| 11:35 | 4,770.00 | 4,782.00 | 4,765.00 | 4,782.00 | 14.7K |
| 11:40 | 4,780.00 | 4,785.00 | 4,765.00 | 4,765.00 | 9.5K |
| 11:45 | 4,770.00 | 4,770.00 | 4,755.00 | 4,755.00 | 8.7K |
| 11:50 | 4,755.00 | 4,760.00 | 4,750.00 | 4,760.00 | 6.3K |
| 11:55 | 4,755.00 | 4,760.00 | 4,735.00 | 4,735.00 | 8.1K |
| 12:00 | 4,730.00 | 4,740.00 | 4,725.00 | 4,735.00 | 8.2K |
| 12:05 | 4,735.00 | 4,740.00 | 4,735.00 | 4,740.00 | 9.4K |
| 12:10 | 4,740.00 | 4,755.00 | 4,740.00 | 4,750.00 | 6.6K |
| 12:15 | 4,745.00 | 4,750.00 | 4,740.00 | 4,745.00 | 3.9K |
| 12:20 | 4,745.00 | 4,750.00 | 4,740.00 | 4,745.00 | 6.3K |
| 12:25 | 4,745.00 | 4,750.00 | 4,740.00 | 4,750.00 | 7.3K |
| 12:30 | 4,750.00 | 4,760.00 | 4,750.00 | 4,755.00 | 6.2K |
| 12:35 | 4,755.00 | 4,760.00 | 4,750.00 | 4,750.00 | 4.0K |
| 12:40 | 4,745.00 | 4,750.00 | 4,735.00 | 4,750.00 | 27.4K |
| 12:45 | 4,760.00 | 4,765.00 | 4,750.00 | 4,755.00 | 11.4K |
| 12:50 | 4,755.00 | 4,770.00 | 4,755.00 | 4,770.00 | 16.2K |
| 12:55 | 4,770.00 | 4,780.00 | 4,770.00 | 4,780.00 | 12.5K |
| 13:00 | 4,780.00 | 4,780.00 | 4,765.00 | 4,765.00 | 11.2K |
| 13:05 | 4,765.00 | 4,765.00 | 4,730.00 | 4,735.00 | 25.3K |
| 13:10 | 4,735.00 | 4,740.00 | 4,735.00 | 4,740.00 | 6.7K |
| 13:15 | 4,740.00 | 4,750.00 | 4,735.00 | 4,745.00 | 9.4K |
| 13:20 | 4,745.00 | 4,760.00 | 4,745.00 | 4,757.00 | 4.6K |
| 13:25 | 4,755.00 | 4,780.00 | 4,755.00 | 4,780.00 | 17.1K |
| 13:30 | 4,780.00 | 4,795.00 | 4,770.00 | 4,785.00 | 26.3K |
| 13:35 | 4,785.00 | 4,785.00 | 4,770.00 | 4,775.00 | 12.0K |
| 13:40 | 4,775.00 | 4,780.00 | 4,765.00 | 4,770.00 | 14.9K |
| 13:45 | 4,770.00 | 4,780.00 | 4,755.00 | 4,780.00 | 14.0K |
| 13:50 | 4,770.00 | 4,780.00 | 4,755.00 | 4,760.00 | 20.2K |
| 13:55 | 4,760.00 | 4,765.00 | 4,755.00 | 4,765.00 | 4.9K |
| 14:00 | 4,770.00 | 4,790.00 | 4,765.00 | 4,780.00 | 35.6K |
| 14:05 | 4,775.00 | 4,785.00 | 4,770.00 | 4,775.00 | 14.9K |
| 14:10 | 4,775.00 | 4,780.00 | 4,775.00 | 4,780.00 | 6.7K |
| 14:15 | 4,780.00 | 4,780.00 | 4,770.00 | 4,770.00 | 11.1K |
| 14:20 | 4,775.00 | 4,780.00 | 4,770.00 | 4,775.00 | 8.1K |
| 14:25 | 4,780.00 | 4,780.00 | 4,770.00 | 4,780.00 | 10.0K |
| 14:30 | 4,777.00 | 4,780.00 | 4,770.00 | 4,780.00 | 11.0K |
| 14:35 | 4,780.00 | 4,780.00 | 4,760.00 | 4,760.00 | 26.5K |
| 14:40 | 4,755.00 | 4,770.00 | 4,755.00 | 4,770.00 | 10.6K |
| 14:45 | 4,770.00 | 4,775.00 | 4,760.00 | 4,770.00 | 19.0K |
| 14:50 | 4,770.00 | 4,790.00 | 4,765.00 | 4,785.00 | 24.1K |
| 14:55 | 4,785.00 | 4,790.00 | 4,775.00 | 4,780.00 | 18.3K |
| 15:00 | 4,780.00 | 4,790.00 | 4,780.00 | 4,785.00 | 26.5K |
| 15:05 | 4,795.00 | 4,795.00 | 4,775.00 | 4,785.00 | 53.7K |
| 15:10 | 4,790.00 | 4,795.00 | 4,785.00 | 4,785.00 | 16.8K |
| 15:15 | 4,790.00 | 4,800.00 | 4,790.00 | 4,795.00 | 28.4K |
| 15:25 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 44.9K |