5,750.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,170.00 | 4,215.00 | 4,170.00 | 4,215.00 | 1.6K |
| 09:01 | 4,220.00 | 4,225.00 | 4,220.00 | 4,225.00 | 0.1K |
| 09:02 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.3K |
| 09:03 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.0K |
| 09:04 | 4,240.00 | 4,245.00 | 4,240.00 | 4,245.00 | 0.2K |
| 09:05 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 0.2K |
| 09:06 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.7K |
| 09:07 | 4,245.00 | 4,270.00 | 4,245.00 | 4,270.00 | 1.4K |
| 09:08 | 4,280.00 | 4,300.00 | 4,275.00 | 4,275.00 | 4.9K |
| 09:09 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 09:10 | 4,300.00 | 4,310.00 | 4,290.00 | 4,300.00 | 0.3K |
| 09:11 | 4,285.00 | 4,285.00 | 4,270.00 | 4,270.00 | 0.2K |
| 09:12 | 4,260.00 | 4,260.00 | 4,240.00 | 4,240.00 | 1.2K |
| 09:13 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0K |
| 09:14 | 4,255.00 | 4,285.00 | 4,255.00 | 4,285.00 | 0.0K |
| 09:15 | 4,285.00 | 4,300.00 | 4,285.00 | 4,300.00 | 2.6K |
| 09:16 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 09:17 | 4,305.00 | 4,315.00 | 4,300.00 | 4,315.00 | 0.4K |
| 09:18 | 4,320.00 | 4,330.00 | 4,315.00 | 4,315.00 | 0.7K |
| 09:19 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.2K |
| 09:20 | 4,305.00 | 4,305.00 | 4,300.00 | 4,300.00 | 1.2K |
| 09:21 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.4K |
| 09:24 | 4,305.00 | 4,310.00 | 4,305.00 | 4,310.00 | 0.1K |
| 09:27 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 1.3K |
| 09:28 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 09:29 | 4,335.00 | 4,340.00 | 4,320.00 | 4,320.00 | 0.3K |
| 09:30 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 09:31 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.1K |
| 09:32 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 09:33 | 4,320.00 | 4,340.00 | 4,315.00 | 4,340.00 | 2.0K |
| 09:34 | 4,300.00 | 4,345.00 | 4,300.00 | 4,340.00 | 0.1K |
| 09:36 | 4,305.00 | 4,340.00 | 4,305.00 | 4,340.00 | 0.4K |
| 09:37 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 0.4K |
| 09:40 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.1K |
| 09:42 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.4K |
| 09:44 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 09:45 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 09:46 | 4,315.00 | 4,325.00 | 4,310.00 | 4,325.00 | 1.3K |
| 09:47 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 09:48 | 4,325.00 | 4,325.00 | 4,305.00 | 4,305.00 | 0.0K |
| 09:49 | 4,300.00 | 4,300.00 | 4,270.00 | 4,270.00 | 0.5K |
| 09:50 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.1K |
| 09:51 | 4,275.00 | 4,275.00 | 4,270.00 | 4,270.00 | 0.1K |
| 09:53 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0.1K |
| 09:57 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 0.4K |
| 10:01 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0K |
| 10:02 | 4,250.00 | 4,295.00 | 4,250.00 | 4,250.00 | 0.4K |
| 10:05 | 4,255.00 | 4,255.00 | 4,250.00 | 4,250.00 | 0.0K |
| 10:07 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0K |
| 10:08 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.2K |
| 10:09 | 4,285.00 | 4,310.00 | 4,285.00 | 4,310.00 | 0.7K |
| 10:10 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 10:12 | 4,310.00 | 4,310.00 | 4,260.00 | 4,260.00 | 0.1K |
| 10:14 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 10:16 | 4,310.00 | 4,320.00 | 4,310.00 | 4,320.00 | 0.4K |
| 10:19 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 10:23 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 10:24 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 10:25 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 0.0K |
| 10:32 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 0.2K |
| 10:34 | 4,285.00 | 4,285.00 | 4,280.00 | 4,280.00 | 0.2K |
| 10:36 | 4,280.00 | 4,280.00 | 4,275.00 | 4,275.00 | 0.5K |
| 10:37 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 10:44 | 4,285.00 | 4,305.00 | 4,280.00 | 4,305.00 | 0.4K |
| 10:46 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 10:47 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 10:48 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 10:49 | 4,295.00 | 4,300.00 | 4,295.00 | 4,300.00 | 0.0K |
| 10:50 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.8K |
| 10:54 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 11:01 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 11:07 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 11:08 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 11:10 | 4,305.00 | 4,310.00 | 4,295.00 | 4,295.00 | 0.2K |
| 11:11 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 11:12 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.5K |
| 11:15 | 4,305.00 | 4,310.00 | 4,290.00 | 4,290.00 | 0.3K |
| 11:20 | 4,290.00 | 4,290.00 | 4,285.00 | 4,285.00 | 0.2K |
| 11:21 | 4,285.00 | 4,300.00 | 4,285.00 | 4,300.00 | 0.0K |
| 11:22 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 11:23 | 4,300.00 | 4,305.00 | 4,300.00 | 4,305.00 | 0.0K |
| 11:24 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 11:25 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.1K |
| 11:29 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 11:31 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 11:32 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.1K |
| 11:33 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 11:34 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 11:35 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.2K |
| 11:36 | 4,310.00 | 4,325.00 | 4,310.00 | 4,325.00 | 4.0K |
| 11:37 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.1K |
| 11:38 | 4,325.00 | 4,325.00 | 4,315.00 | 4,315.00 | 0.2K |
| 11:39 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.8K |
| 11:40 | 4,315.00 | 4,315.00 | 4,300.00 | 4,300.00 | 0.0K |
| 11:42 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 11:43 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 11:44 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 11:45 | 4,315.00 | 4,320.00 | 4,315.00 | 4,320.00 | 0.0K |
| 11:56 | 4,305.00 | 4,305.00 | 4,280.00 | 4,280.00 | 0.9K |
| 12:03 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 12:04 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 12:06 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.4K |
| 12:07 | 4,280.00 | 4,300.00 | 4,280.00 | 4,300.00 | 0.0K |
| 12:11 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.4K |
| 12:12 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.4K |
| 12:13 | 4,305.00 | 4,310.00 | 4,305.00 | 4,310.00 | 0.0K |
| 12:14 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 12:15 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.1K |
| 12:17 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.2K |
| 12:18 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.3K |
| 12:19 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.2K |
| 12:26 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 12:27 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.4K |
| 12:30 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 12:34 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.1K |
| 12:36 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 12:45 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 12:52 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 12:56 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 0.0K |
| 13:00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.2K |
| 13:04 | 4,300.00 | 4,300.00 | 4,290.00 | 4,290.00 | 0.0K |
| 13:05 | 4,290.00 | 4,290.00 | 4,280.00 | 4,280.00 | 0.0K |
| 13:17 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 13:20 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 13:24 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 13:30 | 4,275.00 | 4,295.00 | 4,275.00 | 4,295.00 | 0.8K |
| 13:31 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 13:35 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 13:37 | 4,295.00 | 4,300.00 | 4,295.00 | 4,300.00 | 0.0K |
| 13:39 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.5K |
| 13:40 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.3K |
| 13:41 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 13:42 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 13:45 | 4,310.00 | 4,315.00 | 4,310.00 | 4,315.00 | 0.3K |
| 13:46 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 13:49 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.7K |
| 13:52 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.1K |
| 13:55 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.1K |
| 13:56 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 13:58 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 14:00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 14:01 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 14:02 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.1K |
| 14:03 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 14:07 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 14:08 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 14:10 | 4,300.00 | 4,300.00 | 4,280.00 | 4,280.00 | 2.0K |
| 14:18 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.3K |
| 14:19 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 14:21 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 14:28 | 4,280.00 | 4,305.00 | 4,280.00 | 4,305.00 | 0.0K |
| 14:31 | 4,280.00 | 4,305.00 | 4,280.00 | 4,305.00 | 0.1K |
| 14:32 | 4,280.00 | 4,305.00 | 4,280.00 | 4,305.00 | 0.0K |
| 14:33 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 14:34 | 4,280.00 | 4,305.00 | 4,280.00 | 4,305.00 | 0.0K |
| 14:35 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 14:37 | 4,285.00 | 4,305.00 | 4,280.00 | 4,305.00 | 0.4K |
| 14:38 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 0.0K |
| 14:40 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 14:45 | 4,290.00 | 4,290.00 | 4,285.00 | 4,285.00 | 0.4K |
| 14:46 | 4,300.00 | 4,305.00 | 4,300.00 | 4,305.00 | 0.0K |
| 14:55 | 4,285.00 | 4,285.00 | 4,280.00 | 4,280.00 | 0.3K |
| 14:56 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.1K |
| 14:57 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 14:58 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 15:01 | 4,295.00 | 4,305.00 | 4,295.00 | 4,305.00 | 0.4K |
| 15:03 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 15:04 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.1K |
| 15:05 | 4,290.00 | 4,305.00 | 4,290.00 | 4,305.00 | 0.3K |
| 15:06 | 4,285.00 | 4,305.00 | 4,280.00 | 4,280.00 | 0.2K |
| 15:10 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 15:11 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 15:12 | 4,305.00 | 4,335.00 | 4,305.00 | 4,330.00 | 5.3K |
| 15:14 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.1K |
| 15:16 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 15:17 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.1K |
| 15:18 | 4,330.00 | 4,330.00 | 4,325.00 | 4,325.00 | 0.1K |
| 15:19 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 15:30 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 2.0K |
| 15:40 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 15:46 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.2K |
| 15:47 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 15:49 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |