4,550.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,845.00 | 4,900.00 | 4,745.00 | 4,780.00 | 79.1K |
| 09:05 | 4,780.00 | 4,870.00 | 4,775.00 | 4,790.00 | 21.6K |
| 09:10 | 4,790.00 | 4,795.00 | 4,740.00 | 4,740.00 | 24.9K |
| 09:15 | 4,740.00 | 4,780.00 | 4,690.00 | 4,755.00 | 39.8K |
| 09:20 | 4,750.00 | 4,775.00 | 4,705.00 | 4,730.00 | 14.5K |
| 09:25 | 4,745.00 | 4,790.00 | 4,735.00 | 4,790.00 | 7.0K |
| 09:30 | 4,790.00 | 4,790.00 | 4,740.00 | 4,750.00 | 18.7K |
| 09:35 | 4,750.00 | 4,775.00 | 4,740.00 | 4,770.00 | 6.4K |
| 09:40 | 4,775.00 | 4,785.00 | 4,750.00 | 4,770.00 | 5.6K |
| 09:45 | 4,765.00 | 4,835.00 | 4,765.00 | 4,810.00 | 7.3K |
| 09:50 | 4,815.00 | 4,820.00 | 4,785.00 | 4,795.00 | 12.1K |
| 09:55 | 4,780.00 | 4,790.00 | 4,770.00 | 4,770.00 | 3.9K |
| 10:00 | 4,770.00 | 4,780.00 | 4,765.00 | 4,775.00 | 5.2K |
| 10:05 | 4,775.00 | 4,795.00 | 4,775.00 | 4,775.00 | 6.0K |
| 10:10 | 4,770.00 | 4,775.00 | 4,730.00 | 4,755.00 | 13.7K |
| 10:15 | 4,755.00 | 4,760.00 | 4,735.00 | 4,745.00 | 6.1K |
| 10:20 | 4,740.00 | 4,760.00 | 4,740.00 | 4,755.00 | 2.6K |
| 10:25 | 4,755.00 | 4,760.00 | 4,740.00 | 4,760.00 | 4.6K |
| 10:30 | 4,755.00 | 4,760.00 | 4,740.00 | 4,755.00 | 4.4K |
| 10:35 | 4,760.00 | 4,790.00 | 4,760.00 | 4,780.00 | 2.4K |
| 10:40 | 4,785.00 | 4,825.00 | 4,785.00 | 4,815.00 | 7.5K |
| 10:45 | 4,815.00 | 4,820.00 | 4,775.00 | 4,775.00 | 5.4K |
| 10:50 | 4,740.00 | 4,770.00 | 4,740.00 | 4,765.00 | 7.6K |
| 10:55 | 4,765.00 | 4,765.00 | 4,750.00 | 4,765.00 | 5.0K |
| 11:00 | 4,760.00 | 4,760.00 | 4,750.00 | 4,750.00 | 7.1K |
| 11:05 | 4,750.00 | 4,750.00 | 4,725.00 | 4,735.00 | 7.6K |
| 11:10 | 4,735.00 | 4,755.00 | 4,735.00 | 4,750.00 | 7.7K |
| 11:15 | 4,745.00 | 4,745.00 | 4,735.00 | 4,740.00 | 0.9K |
| 11:20 | 4,730.00 | 4,740.00 | 4,725.00 | 4,730.00 | 4.3K |
| 11:25 | 4,730.00 | 4,735.00 | 4,730.00 | 4,730.00 | 0.6K |
| 11:30 | 4,735.00 | 4,740.00 | 4,730.00 | 4,735.00 | 8.6K |
| 11:35 | 4,740.00 | 4,740.00 | 4,710.00 | 4,710.00 | 7.0K |
| 11:40 | 4,705.00 | 4,725.00 | 4,700.00 | 4,720.00 | 6.0K |
| 11:45 | 4,725.00 | 4,755.00 | 4,725.00 | 4,755.00 | 4.3K |
| 11:50 | 4,750.00 | 4,750.00 | 4,720.00 | 4,730.00 | 16.9K |
| 11:55 | 4,720.00 | 4,725.00 | 4,710.00 | 4,715.00 | 2.9K |
| 12:00 | 4,715.00 | 4,730.00 | 4,715.00 | 4,730.00 | 1.5K |
| 12:05 | 4,720.00 | 4,720.00 | 4,680.00 | 4,685.00 | 56.3K |
| 12:10 | 4,685.00 | 4,695.00 | 4,685.00 | 4,695.00 | 11.8K |
| 12:15 | 4,695.00 | 4,710.00 | 4,685.00 | 4,710.00 | 2.4K |
| 12:20 | 4,710.00 | 4,710.00 | 4,695.00 | 4,705.00 | 4.4K |
| 12:25 | 4,705.00 | 4,705.00 | 4,685.00 | 4,685.00 | 11.8K |
| 12:30 | 4,685.00 | 4,695.00 | 4,680.00 | 4,685.00 | 8.0K |
| 12:35 | 4,690.00 | 4,690.00 | 4,675.00 | 4,685.00 | 15.1K |
| 12:40 | 4,685.00 | 4,685.00 | 4,665.00 | 4,680.00 | 6.3K |
| 12:45 | 4,680.00 | 4,690.00 | 4,680.00 | 4,690.00 | 8.6K |
| 12:50 | 4,690.00 | 4,690.00 | 4,680.00 | 4,680.00 | 2.1K |
| 12:55 | 4,680.00 | 4,690.00 | 4,675.00 | 4,690.00 | 12.9K |
| 13:00 | 4,690.00 | 4,720.00 | 4,675.00 | 4,715.00 | 25.0K |
| 13:05 | 4,670.00 | 4,705.00 | 4,670.00 | 4,705.00 | 13.8K |
| 13:10 | 4,705.00 | 4,715.00 | 4,705.00 | 4,710.00 | 6.6K |
| 13:15 | 4,710.00 | 4,715.00 | 4,695.00 | 4,695.00 | 7.2K |
| 13:20 | 4,695.00 | 4,695.00 | 4,680.00 | 4,680.00 | 4.3K |
| 13:25 | 4,685.00 | 4,695.00 | 4,680.00 | 4,685.00 | 4.0K |
| 13:30 | 4,690.00 | 4,695.00 | 4,680.00 | 4,685.00 | 3.9K |
| 13:35 | 4,680.00 | 4,695.00 | 4,675.00 | 4,695.00 | 3.4K |
| 13:40 | 4,695.00 | 4,705.00 | 4,695.00 | 4,700.00 | 2.8K |
| 13:45 | 4,705.00 | 4,740.00 | 4,700.00 | 4,740.00 | 15.2K |
| 13:50 | 4,740.00 | 4,750.00 | 4,730.00 | 4,730.00 | 5.9K |
| 13:55 | 4,735.00 | 4,735.00 | 4,720.00 | 4,725.00 | 1.6K |
| 14:00 | 4,725.00 | 4,825.00 | 4,725.00 | 4,785.00 | 16.7K |
| 14:05 | 4,770.00 | 4,790.00 | 4,740.00 | 4,740.00 | 9.1K |
| 14:10 | 4,740.00 | 4,750.00 | 4,740.00 | 4,740.00 | 3.1K |
| 14:15 | 4,745.00 | 4,755.00 | 4,740.00 | 4,745.00 | 0.5K |
| 14:20 | 4,755.00 | 4,755.00 | 4,745.00 | 4,755.00 | 3.7K |
| 14:25 | 4,755.00 | 4,755.00 | 4,745.00 | 4,745.00 | 5.2K |
| 14:30 | 4,750.00 | 4,770.00 | 4,750.00 | 4,755.00 | 3.3K |
| 14:35 | 4,755.00 | 4,760.00 | 4,735.00 | 4,740.00 | 9.1K |
| 14:40 | 4,740.00 | 4,740.00 | 4,720.00 | 4,735.00 | 16.1K |
| 14:45 | 4,730.00 | 4,735.00 | 4,720.00 | 4,735.00 | 3.7K |
| 14:50 | 4,730.00 | 4,735.00 | 4,715.00 | 4,715.00 | 3.9K |
| 14:55 | 4,725.00 | 4,725.00 | 4,720.00 | 4,725.00 | 2.3K |
| 15:00 | 4,725.00 | 4,735.00 | 4,680.00 | 4,730.00 | 36.1K |
| 15:05 | 4,730.00 | 4,750.00 | 4,720.00 | 4,720.00 | 10.1K |
| 15:10 | 4,725.00 | 4,740.00 | 4,715.00 | 4,725.00 | 7.6K |
| 15:15 | 4,725.00 | 4,730.00 | 4,675.00 | 4,700.00 | 22.8K |
| 15:25 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 12.5K |