4,855.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,030.00 | 5,070.00 | 4,925.00 | 4,925.00 | 124.9K |
| 09:05 | 4,920.00 | 4,975.00 | 4,830.00 | 4,965.00 | 81.6K |
| 09:10 | 4,940.00 | 5,060.00 | 4,920.00 | 5,050.00 | 88.3K |
| 09:15 | 5,050.00 | 5,050.00 | 4,930.00 | 4,930.00 | 54.3K |
| 09:20 | 4,930.00 | 4,955.00 | 4,920.00 | 4,925.00 | 20.7K |
| 09:25 | 4,920.00 | 4,970.00 | 4,915.00 | 4,965.00 | 23.2K |
| 09:30 | 4,970.00 | 5,000.00 | 4,940.00 | 4,975.00 | 28.5K |
| 09:35 | 4,990.00 | 4,990.00 | 4,950.00 | 4,950.00 | 19.9K |
| 09:40 | 4,975.00 | 4,985.00 | 4,945.00 | 4,975.00 | 13.8K |
| 09:45 | 4,975.00 | 4,975.00 | 4,950.00 | 4,950.00 | 7.5K |
| 09:50 | 4,950.00 | 4,970.00 | 4,950.00 | 4,950.00 | 5.7K |
| 09:55 | 4,950.00 | 4,965.00 | 4,945.00 | 4,960.00 | 7.3K |
| 10:00 | 4,950.00 | 4,975.00 | 4,945.00 | 4,955.00 | 7.6K |
| 10:05 | 4,955.00 | 5,020.00 | 4,950.00 | 5,000.00 | 9.9K |
| 10:10 | 5,010.00 | 5,040.00 | 4,995.00 | 5,040.00 | 18.3K |
| 10:15 | 5,040.00 | 5,060.00 | 5,010.00 | 5,060.00 | 25.1K |
| 10:20 | 5,060.00 | 5,120.00 | 5,040.00 | 5,080.00 | 67.2K |
| 10:25 | 5,080.00 | 5,140.00 | 5,070.00 | 5,130.00 | 59.2K |
| 10:30 | 5,140.00 | 5,180.00 | 5,110.00 | 5,120.00 | 84.9K |
| 10:35 | 5,120.00 | 5,130.00 | 5,110.00 | 5,130.00 | 20.6K |
| 10:40 | 5,120.00 | 5,120.00 | 5,050.00 | 5,060.00 | 30.5K |
| 10:45 | 5,060.00 | 5,080.00 | 5,050.00 | 5,080.00 | 10.9K |
| 10:50 | 5,080.00 | 5,090.00 | 5,060.00 | 5,060.00 | 13.6K |
| 10:55 | 5,080.00 | 5,110.00 | 5,040.00 | 5,110.00 | 17.6K |
| 11:00 | 5,100.00 | 5,200.00 | 5,100.00 | 5,170.00 | 100.0K |
| 11:05 | 5,170.00 | 5,180.00 | 5,100.00 | 5,150.00 | 24.1K |
| 11:10 | 5,150.00 | 5,170.00 | 5,110.00 | 5,130.00 | 27.6K |
| 11:15 | 5,130.00 | 5,160.00 | 5,080.00 | 5,160.00 | 22.0K |
| 11:20 | 5,160.00 | 5,160.00 | 5,120.00 | 5,130.00 | 10.9K |
| 11:25 | 5,120.00 | 5,160.00 | 5,120.00 | 5,130.00 | 14.2K |
| 11:30 | 5,130.00 | 5,140.00 | 5,100.00 | 5,130.00 | 11.8K |
| 11:35 | 5,120.00 | 5,130.00 | 5,100.00 | 5,120.00 | 9.1K |
| 11:40 | 5,110.00 | 5,120.00 | 5,100.00 | 5,110.00 | 4.9K |
| 11:45 | 5,120.00 | 5,120.00 | 5,080.00 | 5,080.00 | 22.0K |
| 11:50 | 5,080.00 | 5,090.00 | 5,070.00 | 5,080.00 | 5.0K |
| 11:55 | 5,070.00 | 5,080.00 | 5,040.00 | 5,060.00 | 27.1K |
| 12:00 | 5,060.00 | 5,070.00 | 5,050.00 | 5,060.00 | 11.1K |
| 12:05 | 5,060.00 | 5,060.00 | 5,010.00 | 5,010.00 | 26.1K |
| 12:10 | 5,030.00 | 5,060.00 | 5,020.00 | 5,030.00 | 3.4K |
| 12:15 | 5,010.00 | 5,040.00 | 5,000.00 | 5,040.00 | 11.3K |
| 12:20 | 5,000.00 | 5,040.00 | 4,975.00 | 4,985.00 | 48.0K |
| 12:25 | 5,000.00 | 5,000.00 | 4,985.00 | 4,990.00 | 5.3K |
| 12:30 | 4,990.00 | 4,995.00 | 4,965.00 | 4,965.00 | 32.9K |
| 12:35 | 4,965.00 | 4,970.00 | 4,940.00 | 4,950.00 | 20.2K |
| 12:40 | 4,950.00 | 4,955.00 | 4,940.00 | 4,950.00 | 7.9K |
| 12:45 | 4,960.00 | 4,975.00 | 4,950.00 | 4,950.00 | 3.8K |
| 12:50 | 4,955.00 | 4,965.00 | 4,945.00 | 4,955.00 | 10.8K |
| 12:55 | 4,960.00 | 4,960.00 | 4,925.00 | 4,935.00 | 12.2K |
| 13:00 | 4,950.00 | 4,950.00 | 4,915.00 | 4,920.00 | 10.6K |
| 13:05 | 4,920.00 | 4,940.00 | 4,915.00 | 4,935.00 | 6.5K |
| 13:10 | 4,945.00 | 4,945.00 | 4,910.00 | 4,910.00 | 15.2K |
| 13:15 | 4,910.00 | 4,920.00 | 4,900.00 | 4,900.00 | 18.8K |
| 13:20 | 4,900.00 | 4,915.00 | 4,890.00 | 4,890.00 | 23.1K |
| 13:25 | 4,895.00 | 4,900.00 | 4,875.00 | 4,890.00 | 19.2K |
| 13:30 | 4,895.00 | 4,900.00 | 4,875.00 | 4,900.00 | 7.9K |
| 13:35 | 4,900.00 | 4,905.00 | 4,875.00 | 4,880.00 | 8.7K |
| 13:40 | 4,880.00 | 4,895.00 | 4,870.00 | 4,870.00 | 34.3K |
| 13:45 | 4,870.00 | 4,905.00 | 4,865.00 | 4,905.00 | 7.5K |
| 13:50 | 4,900.00 | 4,935.00 | 4,895.00 | 4,920.00 | 6.5K |
| 13:55 | 4,925.00 | 4,975.00 | 4,925.00 | 4,965.00 | 16.0K |
| 14:00 | 4,965.00 | 5,030.00 | 4,945.00 | 5,010.00 | 16.5K |
| 14:05 | 5,010.00 | 5,020.00 | 4,980.00 | 4,980.00 | 16.0K |
| 14:10 | 5,000.00 | 5,000.00 | 4,945.00 | 4,970.00 | 11.1K |
| 14:15 | 4,975.00 | 4,975.00 | 4,955.00 | 4,970.00 | 1.3K |
| 14:20 | 4,950.00 | 5,040.00 | 4,950.00 | 5,040.00 | 34.1K |
| 14:25 | 5,030.00 | 5,050.00 | 5,000.00 | 5,010.00 | 16.5K |
| 14:30 | 5,010.00 | 5,040.00 | 5,000.00 | 5,000.00 | 22.0K |
| 14:35 | 5,010.00 | 5,030.00 | 5,000.00 | 5,020.00 | 13.9K |
| 14:40 | 5,020.00 | 5,030.00 | 4,995.00 | 4,995.00 | 12.5K |
| 14:45 | 4,995.00 | 5,050.00 | 4,995.00 | 5,050.00 | 15.0K |
| 14:50 | 5,040.00 | 5,050.00 | 5,020.00 | 5,050.00 | 7.6K |
| 14:55 | 5,050.00 | 5,050.00 | 5,030.00 | 5,030.00 | 9.2K |
| 15:00 | 5,030.00 | 5,080.00 | 5,030.00 | 5,060.00 | 31.6K |
| 15:05 | 5,060.00 | 5,060.00 | 5,040.00 | 5,060.00 | 8.3K |
| 15:10 | 5,050.00 | 5,050.00 | 5,010.00 | 5,020.00 | 19.5K |
| 15:15 | 5,030.00 | 5,060.00 | 5,020.00 | 5,050.00 | 18.1K |
| 15:25 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 36.6K |