4,550.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,340.00 | 5,525.00 | 5,160.00 | 5,290.00 | 4,384.1K |
| 09:05 | 5,290.00 | 5,290.00 | 5,060.00 | 5,130.00 | 1,398.1K |
| 09:10 | 5,130.00 | 5,160.00 | 4,975.00 | 4,975.00 | 913.1K |
| 09:15 | 4,980.00 | 5,040.00 | 4,960.00 | 5,025.00 | 548.7K |
| 09:20 | 5,010.00 | 5,040.00 | 4,985.00 | 5,010.00 | 255.0K |
| 09:25 | 5,010.00 | 5,100.00 | 5,010.00 | 5,090.00 | 502.8K |
| 09:30 | 5,090.00 | 5,130.00 | 5,060.00 | 5,090.00 | 315.7K |
| 09:35 | 5,080.00 | 5,120.00 | 5,060.00 | 5,110.00 | 158.3K |
| 09:40 | 5,120.00 | 5,120.00 | 5,020.00 | 5,070.00 | 178.6K |
| 09:45 | 5,070.00 | 5,120.00 | 5,060.00 | 5,090.00 | 118.3K |
| 09:50 | 5,080.00 | 5,100.00 | 5,030.00 | 5,070.00 | 118.2K |
| 09:55 | 5,080.00 | 5,090.00 | 5,040.00 | 5,070.00 | 71.8K |
| 10:00 | 5,060.00 | 5,160.00 | 5,030.00 | 5,090.00 | 282.6K |
| 10:05 | 5,090.00 | 5,160.00 | 5,080.00 | 5,100.00 | 169.8K |
| 10:10 | 5,100.00 | 5,130.00 | 5,070.00 | 5,070.00 | 71.0K |
| 10:15 | 5,060.00 | 5,070.00 | 5,000.00 | 5,020.00 | 212.3K |
| 10:20 | 5,020.00 | 5,030.00 | 4,915.00 | 4,985.00 | 424.6K |
| 10:25 | 4,985.00 | 5,020.00 | 4,965.00 | 5,020.00 | 88.6K |
| 10:30 | 5,010.00 | 5,020.00 | 4,975.00 | 4,985.00 | 46.9K |
| 10:35 | 4,990.00 | 5,010.00 | 4,955.00 | 4,970.00 | 49.1K |
| 10:40 | 4,965.00 | 4,990.00 | 4,965.00 | 4,970.00 | 40.6K |
| 10:45 | 4,965.00 | 5,010.00 | 4,965.00 | 4,970.00 | 36.5K |
| 10:50 | 4,970.00 | 5,020.00 | 4,965.00 | 5,000.00 | 49.5K |
| 10:55 | 5,000.00 | 5,020.00 | 4,990.00 | 5,000.00 | 33.4K |
| 11:00 | 5,010.00 | 5,010.00 | 4,980.00 | 5,000.00 | 32.1K |
| 11:05 | 5,000.00 | 5,020.00 | 4,995.00 | 5,000.00 | 16.8K |
| 11:10 | 5,000.00 | 5,010.00 | 4,975.00 | 4,980.00 | 24.4K |
| 11:15 | 4,980.00 | 4,980.00 | 4,950.00 | 4,955.00 | 77.9K |
| 11:20 | 4,965.00 | 4,985.00 | 4,960.00 | 4,965.00 | 26.7K |
| 11:25 | 4,965.00 | 4,975.00 | 4,940.00 | 4,965.00 | 47.4K |
| 11:30 | 4,960.00 | 4,970.00 | 4,950.00 | 4,965.00 | 19.1K |
| 11:35 | 4,955.00 | 4,965.00 | 4,950.00 | 4,960.00 | 27.3K |
| 11:40 | 4,960.00 | 4,965.00 | 4,945.00 | 4,965.00 | 19.9K |
| 11:45 | 4,970.00 | 4,980.00 | 4,950.00 | 4,950.00 | 25.2K |
| 11:50 | 4,955.00 | 4,965.00 | 4,945.00 | 4,950.00 | 20.9K |
| 11:55 | 4,950.00 | 4,965.00 | 4,900.00 | 4,920.00 | 158.0K |
| 12:00 | 4,912.00 | 4,925.00 | 4,895.00 | 4,925.00 | 48.6K |
| 12:05 | 4,925.00 | 4,930.00 | 4,895.00 | 4,920.00 | 40.4K |
| 12:10 | 4,925.00 | 4,925.00 | 4,900.00 | 4,920.00 | 33.4K |
| 12:15 | 4,915.00 | 4,945.00 | 4,915.00 | 4,935.00 | 26.7K |
| 12:20 | 4,935.00 | 4,935.00 | 4,915.00 | 4,920.00 | 13.2K |
| 12:25 | 4,925.00 | 4,930.00 | 4,915.00 | 4,915.00 | 15.6K |
| 12:30 | 4,915.00 | 4,915.00 | 4,900.00 | 4,910.00 | 26.8K |
| 12:35 | 4,910.00 | 4,920.00 | 4,900.00 | 4,910.00 | 18.4K |
| 12:40 | 4,905.00 | 4,905.00 | 4,855.00 | 4,875.00 | 177.3K |
| 12:45 | 4,895.00 | 4,895.00 | 4,825.00 | 4,825.00 | 164.1K |
| 12:50 | 4,830.00 | 4,855.00 | 4,820.00 | 4,845.00 | 99.5K |
| 12:55 | 4,845.00 | 4,865.00 | 4,830.00 | 4,865.00 | 33.9K |
| 13:00 | 4,865.00 | 4,865.00 | 4,850.00 | 4,855.00 | 25.7K |
| 13:05 | 4,855.00 | 4,880.00 | 4,845.00 | 4,865.00 | 32.9K |
| 13:10 | 4,865.00 | 4,870.00 | 4,860.00 | 4,865.00 | 16.9K |
| 13:15 | 4,865.00 | 4,875.00 | 4,865.00 | 4,865.00 | 21.6K |
| 13:20 | 4,860.00 | 4,870.00 | 4,840.00 | 4,865.00 | 38.0K |
| 13:25 | 4,865.00 | 5,010.00 | 4,850.00 | 4,970.00 | 549.7K |
| 13:30 | 4,980.00 | 4,980.00 | 4,925.00 | 4,925.00 | 145.4K |
| 13:35 | 4,920.00 | 5,000.00 | 4,915.00 | 5,000.00 | 172.9K |
| 13:40 | 4,985.00 | 5,020.00 | 4,955.00 | 4,970.00 | 150.7K |
| 13:45 | 4,975.00 | 4,995.00 | 4,950.00 | 4,955.00 | 73.7K |
| 13:50 | 4,955.00 | 5,070.00 | 4,955.00 | 5,030.00 | 253.2K |
| 13:55 | 5,030.00 | 5,070.00 | 5,010.00 | 5,020.00 | 223.3K |
| 14:00 | 5,020.00 | 5,020.00 | 4,950.00 | 4,965.00 | 133.2K |
| 14:05 | 4,965.00 | 4,970.00 | 4,915.00 | 4,940.00 | 90.2K |
| 14:10 | 4,940.00 | 4,965.00 | 4,930.00 | 4,935.00 | 34.1K |
| 14:15 | 4,930.00 | 4,945.00 | 4,855.00 | 4,870.00 | 175.1K |
| 14:20 | 4,885.00 | 4,910.00 | 4,870.00 | 4,900.00 | 57.4K |
| 14:25 | 4,890.00 | 4,935.00 | 4,890.00 | 4,920.00 | 43.8K |
| 14:30 | 4,915.00 | 4,925.00 | 4,880.00 | 4,895.00 | 54.0K |
| 14:35 | 4,895.00 | 4,900.00 | 4,865.00 | 4,885.00 | 63.8K |
| 14:40 | 4,880.00 | 4,895.00 | 4,855.00 | 4,865.00 | 60.1K |
| 14:45 | 4,860.00 | 4,915.00 | 4,860.00 | 4,915.00 | 52.9K |
| 14:50 | 4,925.00 | 4,930.00 | 4,895.00 | 4,915.00 | 52.7K |
| 14:55 | 4,925.00 | 4,965.00 | 4,910.00 | 4,965.00 | 102.1K |
| 15:00 | 4,965.00 | 4,965.00 | 4,935.00 | 4,940.00 | 60.4K |
| 15:05 | 4,940.00 | 4,960.00 | 4,935.00 | 4,940.00 | 42.1K |
| 15:10 | 4,950.00 | 4,950.00 | 4,885.00 | 4,890.00 | 90.4K |
| 15:15 | 4,885.00 | 4,905.00 | 4,885.00 | 4,900.00 | 91.9K |
| 15:25 | 4,940.00 | 4,940.00 | 4,940.00 | 4,940.00 | 161.5K |