4,550.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,990.00 | 5,300.00 | 4,970.00 | 5,230.00 | 451.2K |
| 09:05 | 5,250.00 | 5,280.00 | 5,000.00 | 5,240.00 | 497.5K |
| 09:10 | 5,220.00 | 5,290.00 | 5,140.00 | 5,150.00 | 224.3K |
| 09:15 | 5,170.00 | 5,210.00 | 5,110.00 | 5,190.00 | 87.9K |
| 09:20 | 5,190.00 | 5,190.00 | 5,110.00 | 5,130.00 | 51.0K |
| 09:25 | 5,120.00 | 5,180.00 | 5,110.00 | 5,180.00 | 44.2K |
| 09:30 | 5,180.00 | 5,240.00 | 5,180.00 | 5,220.00 | 76.4K |
| 09:35 | 5,210.00 | 5,220.00 | 5,180.00 | 5,210.00 | 27.5K |
| 09:40 | 5,200.00 | 5,210.00 | 5,160.00 | 5,170.00 | 23.3K |
| 09:45 | 5,170.00 | 5,240.00 | 5,150.00 | 5,230.00 | 34.1K |
| 09:50 | 5,230.00 | 5,250.00 | 5,210.00 | 5,240.00 | 50.2K |
| 09:55 | 5,240.00 | 5,270.00 | 5,210.00 | 5,220.00 | 67.7K |
| 10:00 | 5,220.00 | 5,230.00 | 5,170.00 | 5,180.00 | 32.2K |
| 10:05 | 5,160.00 | 5,190.00 | 5,140.00 | 5,160.00 | 31.3K |
| 10:10 | 5,160.00 | 5,220.00 | 5,140.00 | 5,170.00 | 53.0K |
| 10:15 | 5,170.00 | 5,190.00 | 5,120.00 | 5,130.00 | 43.7K |
| 10:20 | 5,130.00 | 5,160.00 | 5,120.00 | 5,150.00 | 24.9K |
| 10:25 | 5,140.00 | 5,150.00 | 5,130.00 | 5,150.00 | 15.9K |
| 10:30 | 5,140.00 | 5,160.00 | 5,110.00 | 5,130.00 | 29.3K |
| 10:35 | 5,130.00 | 5,160.00 | 5,120.00 | 5,140.00 | 18.1K |
| 10:40 | 5,140.00 | 5,160.00 | 5,120.00 | 5,120.00 | 29.9K |
| 10:45 | 5,120.00 | 5,140.00 | 5,110.00 | 5,130.00 | 11.0K |
| 10:50 | 5,120.00 | 5,150.00 | 5,120.00 | 5,140.00 | 20.1K |
| 10:55 | 5,130.00 | 5,140.00 | 5,100.00 | 5,100.00 | 39.6K |
| 11:00 | 5,110.00 | 5,120.00 | 5,100.00 | 5,100.00 | 8.0K |
| 11:05 | 5,100.00 | 5,110.00 | 5,080.00 | 5,080.00 | 11.2K |
| 11:10 | 5,080.00 | 5,110.00 | 5,080.00 | 5,110.00 | 9.7K |
| 11:15 | 5,110.00 | 5,130.00 | 5,110.00 | 5,120.00 | 2.9K |
| 11:20 | 5,120.00 | 5,140.00 | 5,110.00 | 5,110.00 | 8.7K |
| 11:25 | 5,130.00 | 5,140.00 | 5,105.00 | 5,130.00 | 3.3K |
| 11:30 | 5,130.00 | 5,130.00 | 5,080.00 | 5,080.00 | 16.6K |
| 11:35 | 5,070.00 | 5,080.00 | 5,020.00 | 5,040.00 | 44.9K |
| 11:40 | 5,040.00 | 5,070.00 | 5,030.00 | 5,070.00 | 17.1K |
| 11:45 | 5,070.00 | 5,080.00 | 5,060.00 | 5,070.00 | 6.1K |
| 11:50 | 5,070.00 | 5,080.00 | 5,060.00 | 5,060.00 | 5.2K |
| 11:55 | 5,060.00 | 5,070.00 | 5,050.00 | 5,060.00 | 3.1K |
| 12:00 | 5,060.00 | 5,070.00 | 5,040.00 | 5,050.00 | 12.5K |
| 12:05 | 5,050.00 | 5,060.00 | 5,020.00 | 5,040.00 | 13.6K |
| 12:10 | 5,040.00 | 5,050.00 | 5,030.00 | 5,040.00 | 9.8K |
| 12:15 | 5,050.00 | 5,060.00 | 5,030.00 | 5,030.00 | 11.4K |
| 12:20 | 5,030.00 | 5,050.00 | 5,010.00 | 5,050.00 | 19.4K |
| 12:25 | 5,040.00 | 5,040.00 | 5,020.00 | 5,040.00 | 3.6K |
| 12:30 | 5,050.00 | 5,070.00 | 5,050.00 | 5,070.00 | 5.6K |
| 12:35 | 5,060.00 | 5,060.00 | 5,040.00 | 5,060.00 | 8.1K |
| 12:40 | 5,060.00 | 5,080.00 | 5,050.00 | 5,070.00 | 6.5K |
| 12:45 | 5,070.00 | 5,070.00 | 5,050.00 | 5,060.00 | 4.1K |
| 12:50 | 5,060.00 | 5,080.00 | 5,060.00 | 5,070.00 | 2.1K |
| 12:55 | 5,080.00 | 5,100.00 | 5,070.00 | 5,100.00 | 3.5K |
| 13:00 | 5,100.00 | 5,100.00 | 5,060.00 | 5,060.00 | 8.5K |
| 13:05 | 5,080.00 | 5,080.00 | 5,060.00 | 5,080.00 | 5.0K |
| 13:10 | 5,080.00 | 5,100.00 | 5,080.00 | 5,090.00 | 5.9K |
| 13:15 | 5,090.00 | 5,090.00 | 5,060.00 | 5,080.00 | 6.0K |
| 13:20 | 5,060.00 | 5,060.00 | 5,020.00 | 5,040.00 | 26.7K |
| 13:25 | 5,020.00 | 5,040.00 | 5,020.00 | 5,040.00 | 10.2K |
| 13:30 | 5,030.00 | 5,040.00 | 5,010.00 | 5,020.00 | 4.2K |
| 13:35 | 5,020.00 | 5,040.00 | 5,010.00 | 5,020.00 | 8.3K |
| 13:40 | 5,030.00 | 5,050.00 | 5,020.00 | 5,040.00 | 2.3K |
| 13:45 | 5,040.00 | 5,050.00 | 5,030.00 | 5,030.00 | 8.2K |
| 13:50 | 5,040.00 | 5,040.00 | 5,010.00 | 5,010.00 | 9.8K |
| 13:55 | 5,020.00 | 5,020.00 | 4,995.00 | 4,995.00 | 46.3K |
| 14:00 | 4,995.00 | 4,995.00 | 4,975.00 | 4,980.00 | 51.7K |
| 14:05 | 4,980.00 | 4,985.00 | 4,940.00 | 4,960.00 | 43.5K |
| 14:10 | 4,945.00 | 4,985.00 | 4,940.00 | 4,985.00 | 5.8K |
| 14:15 | 4,980.00 | 5,000.00 | 4,975.00 | 4,985.00 | 13.5K |
| 14:20 | 4,985.00 | 4,995.00 | 4,980.00 | 4,985.00 | 6.3K |
| 14:25 | 4,990.00 | 5,000.00 | 4,980.00 | 5,000.00 | 9.2K |
| 14:30 | 4,990.00 | 5,000.00 | 4,950.00 | 4,950.00 | 15.1K |
| 14:35 | 4,965.00 | 4,980.00 | 4,950.00 | 4,980.00 | 13.6K |
| 14:40 | 4,965.00 | 5,000.00 | 4,960.00 | 4,980.00 | 38.0K |
| 14:45 | 4,975.00 | 4,985.00 | 4,970.00 | 4,975.00 | 3.0K |
| 14:50 | 4,980.00 | 4,985.00 | 4,965.00 | 4,975.00 | 6.2K |
| 14:55 | 4,970.00 | 4,980.00 | 4,970.00 | 4,975.00 | 2.2K |
| 15:00 | 4,975.00 | 4,985.00 | 4,960.00 | 4,965.00 | 15.5K |
| 15:05 | 4,965.00 | 4,985.00 | 4,960.00 | 4,970.00 | 16.7K |
| 15:10 | 4,965.00 | 4,985.00 | 4,965.00 | 4,980.00 | 6.6K |
| 15:15 | 4,965.00 | 4,990.00 | 4,965.00 | 4,990.00 | 28.0K |
| 15:25 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 34.4K |