2,335.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,330.00 | 4,470.00 | 4,250.00 | 4,255.00 | 137.3K |
| 09:05 | 4,270.00 | 4,425.00 | 4,270.00 | 4,320.00 | 40.6K |
| 09:10 | 4,320.00 | 4,365.00 | 4,290.00 | 4,365.00 | 14.5K |
| 09:15 | 4,375.00 | 4,380.00 | 4,270.00 | 4,280.00 | 33.3K |
| 09:20 | 4,280.00 | 4,280.00 | 4,215.00 | 4,280.00 | 26.9K |
| 09:25 | 4,290.00 | 4,385.00 | 4,270.00 | 4,320.00 | 26.7K |
| 09:30 | 4,320.00 | 4,490.00 | 4,315.00 | 4,490.00 | 45.1K |
| 09:35 | 4,495.00 | 4,500.00 | 4,410.00 | 4,435.00 | 80.2K |
| 09:40 | 4,430.00 | 4,455.00 | 4,330.00 | 4,405.00 | 82.7K |
| 09:45 | 4,400.00 | 4,400.00 | 4,305.00 | 4,330.00 | 12.5K |
| 09:50 | 4,330.00 | 4,400.00 | 4,315.00 | 4,385.00 | 5.4K |
| 09:55 | 4,390.00 | 4,540.00 | 4,370.00 | 4,540.00 | 74.1K |
| 10:00 | 4,560.00 | 4,575.00 | 4,515.00 | 4,520.00 | 56.5K |
| 10:05 | 4,515.00 | 4,520.00 | 4,425.00 | 4,440.00 | 21.8K |
| 10:10 | 4,430.00 | 4,510.00 | 4,420.00 | 4,495.00 | 9.4K |
| 10:15 | 4,470.00 | 4,630.00 | 4,470.00 | 4,600.00 | 74.1K |
| 10:20 | 4,600.00 | 4,610.00 | 4,525.00 | 4,590.00 | 42.2K |
| 10:25 | 4,595.00 | 4,595.00 | 4,535.00 | 4,540.00 | 7.4K |
| 10:30 | 4,545.00 | 4,570.00 | 4,500.00 | 4,570.00 | 20.6K |
| 10:35 | 4,570.00 | 4,600.00 | 4,555.00 | 4,560.00 | 11.5K |
| 10:40 | 4,555.00 | 4,590.00 | 4,535.00 | 4,590.00 | 16.4K |
| 10:45 | 4,590.00 | 4,590.00 | 4,500.00 | 4,505.00 | 36.5K |
| 10:50 | 4,505.00 | 4,515.00 | 4,455.00 | 4,485.00 | 15.5K |
| 10:55 | 4,485.00 | 4,515.00 | 4,475.00 | 4,505.00 | 3.1K |
| 11:00 | 4,485.00 | 4,495.00 | 4,465.00 | 4,485.00 | 3.0K |
| 11:05 | 4,485.00 | 4,505.00 | 4,465.00 | 4,505.00 | 10.6K |
| 11:10 | 4,510.00 | 4,510.00 | 4,475.00 | 4,475.00 | 1.3K |
| 11:15 | 4,480.00 | 4,480.00 | 4,430.00 | 4,430.00 | 24.5K |
| 11:20 | 4,430.00 | 4,450.00 | 4,430.00 | 4,445.00 | 12.1K |
| 11:25 | 4,460.00 | 4,470.00 | 4,445.00 | 4,445.00 | 3.1K |
| 11:30 | 4,445.00 | 4,490.00 | 4,445.00 | 4,490.00 | 16.2K |
| 11:35 | 4,490.00 | 4,510.00 | 4,485.00 | 4,485.00 | 6.4K |
| 11:40 | 4,490.00 | 4,515.00 | 4,475.00 | 4,505.00 | 4.2K |
| 11:45 | 4,505.00 | 4,505.00 | 4,485.00 | 4,485.00 | 2.5K |
| 11:50 | 4,485.00 | 4,490.00 | 4,465.00 | 4,485.00 | 14.1K |
| 11:55 | 4,545.00 | 4,550.00 | 4,510.00 | 4,525.00 | 12.0K |
| 12:00 | 4,515.00 | 4,565.00 | 4,510.00 | 4,550.00 | 25.5K |
| 12:05 | 4,540.00 | 4,605.00 | 4,540.00 | 4,575.00 | 20.3K |
| 12:10 | 4,570.00 | 4,605.00 | 4,565.00 | 4,570.00 | 6.8K |
| 12:15 | 4,570.00 | 4,590.00 | 4,525.00 | 4,545.00 | 17.5K |
| 12:20 | 4,545.00 | 4,585.00 | 4,545.00 | 4,580.00 | 2.1K |
| 12:25 | 4,580.00 | 4,650.00 | 4,580.00 | 4,645.00 | 34.7K |
| 12:30 | 4,650.00 | 4,650.00 | 4,605.00 | 4,615.00 | 23.5K |
| 12:35 | 4,645.00 | 4,670.00 | 4,615.00 | 4,620.00 | 26.1K |
| 12:40 | 4,610.00 | 4,650.00 | 4,560.00 | 4,625.00 | 14.6K |
| 12:45 | 4,625.00 | 4,640.00 | 4,570.00 | 4,580.00 | 19.6K |
| 12:50 | 4,570.00 | 4,580.00 | 4,560.00 | 4,580.00 | 3.8K |
| 12:55 | 4,560.00 | 4,560.00 | 4,485.00 | 4,500.00 | 24.8K |
| 13:00 | 4,500.00 | 4,520.00 | 4,495.00 | 4,510.00 | 8.2K |
| 13:05 | 4,510.00 | 4,510.00 | 4,470.00 | 4,475.00 | 12.5K |
| 13:10 | 4,470.00 | 4,480.00 | 4,445.00 | 4,455.00 | 18.3K |
| 13:15 | 4,475.00 | 4,555.00 | 4,460.00 | 4,555.00 | 15.7K |
| 13:20 | 4,555.00 | 4,565.00 | 4,485.00 | 4,500.00 | 17.4K |
| 13:25 | 4,490.00 | 4,520.00 | 4,490.00 | 4,520.00 | 4.7K |
| 13:30 | 4,520.00 | 4,560.00 | 4,510.00 | 4,510.00 | 8.2K |
| 13:35 | 4,510.00 | 4,560.00 | 4,510.00 | 4,560.00 | 5.4K |
| 13:40 | 4,535.00 | 4,555.00 | 4,535.00 | 4,545.00 | 5.0K |
| 13:45 | 4,545.00 | 4,570.00 | 4,515.00 | 4,565.00 | 22.7K |
| 13:50 | 4,565.00 | 4,585.00 | 4,500.00 | 4,540.00 | 11.6K |
| 13:55 | 4,550.00 | 4,575.00 | 4,550.00 | 4,550.00 | 12.5K |
| 14:00 | 4,520.00 | 4,530.00 | 4,515.00 | 4,515.00 | 5.2K |
| 14:05 | 4,525.00 | 4,565.00 | 4,515.00 | 4,535.00 | 6.1K |
| 14:10 | 4,540.00 | 4,545.00 | 4,520.00 | 4,520.00 | 2.8K |
| 14:15 | 4,515.00 | 4,520.00 | 4,490.00 | 4,510.00 | 9.4K |
| 14:20 | 4,515.00 | 4,545.00 | 4,505.00 | 4,535.00 | 1.8K |
| 14:25 | 4,535.00 | 4,545.00 | 4,535.00 | 4,545.00 | 2.8K |
| 14:30 | 4,545.00 | 4,555.00 | 4,545.00 | 4,555.00 | 1.7K |
| 14:35 | 4,555.00 | 4,560.00 | 4,535.00 | 4,540.00 | 3.0K |
| 14:40 | 4,540.00 | 4,540.00 | 4,530.00 | 4,530.00 | 2.2K |
| 14:45 | 4,530.00 | 4,545.00 | 4,500.00 | 4,515.00 | 21.5K |
| 14:50 | 4,530.00 | 4,560.00 | 4,530.00 | 4,545.00 | 5.8K |
| 14:55 | 4,545.00 | 4,550.00 | 4,530.00 | 4,530.00 | 6.6K |
| 15:00 | 4,530.00 | 4,530.00 | 4,510.00 | 4,515.00 | 5.1K |
| 15:05 | 4,510.00 | 4,550.00 | 4,505.00 | 4,525.00 | 8.9K |
| 15:10 | 4,525.00 | 4,525.00 | 4,465.00 | 4,465.00 | 10.9K |
| 15:15 | 4,470.00 | 4,475.00 | 4,450.00 | 4,455.00 | 7.8K |
| 15:25 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 12.7K |