4,880.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,850.00 | 4,875.00 | 4,735.00 | 4,740.00 | 141.2K |
| 09:05 | 4,740.00 | 4,775.00 | 4,720.00 | 4,775.00 | 40.3K |
| 09:10 | 4,785.00 | 4,835.00 | 4,765.00 | 4,835.00 | 36.7K |
| 09:15 | 4,845.00 | 5,210.00 | 4,835.00 | 5,210.00 | 375.2K |
| 09:20 | 5,230.00 | 5,320.00 | 5,160.00 | 5,260.00 | 954.6K |
| 09:25 | 5,230.00 | 5,310.00 | 5,200.00 | 5,280.00 | 522.8K |
| 09:30 | 5,280.00 | 5,330.00 | 5,080.00 | 5,080.00 | 480.4K |
| 09:35 | 5,080.00 | 5,130.00 | 5,010.00 | 5,060.00 | 267.0K |
| 09:40 | 5,050.00 | 5,220.00 | 5,050.00 | 5,190.00 | 244.7K |
| 09:45 | 5,190.00 | 5,200.00 | 5,110.00 | 5,160.00 | 86.2K |
| 09:50 | 5,170.00 | 5,270.00 | 5,120.00 | 5,170.00 | 270.4K |
| 09:55 | 5,180.00 | 5,210.00 | 5,130.00 | 5,160.00 | 97.5K |
| 10:00 | 5,150.00 | 5,190.00 | 5,120.00 | 5,180.00 | 58.6K |
| 10:05 | 5,170.00 | 5,200.00 | 5,130.00 | 5,200.00 | 60.8K |
| 10:10 | 5,190.00 | 5,450.00 | 5,190.00 | 5,450.00 | 994.3K |
| 10:15 | 5,440.00 | 5,450.00 | 5,320.00 | 5,360.00 | 886.8K |
| 10:20 | 5,370.00 | 5,370.00 | 5,300.00 | 5,340.00 | 297.0K |
| 10:25 | 5,330.00 | 5,370.00 | 5,260.00 | 5,300.00 | 272.2K |
| 10:30 | 5,290.00 | 5,330.00 | 5,210.00 | 5,250.00 | 212.7K |
| 10:35 | 5,250.00 | 5,270.00 | 5,220.00 | 5,250.00 | 102.2K |
| 10:40 | 5,260.00 | 5,330.00 | 5,250.00 | 5,260.00 | 135.3K |
| 10:45 | 5,260.00 | 5,270.00 | 5,220.00 | 5,240.00 | 93.2K |
| 10:50 | 5,220.00 | 5,230.00 | 5,180.00 | 5,200.00 | 149.1K |
| 10:55 | 5,190.00 | 5,240.00 | 5,190.00 | 5,220.00 | 57.1K |
| 11:00 | 5,220.00 | 5,240.00 | 5,190.00 | 5,210.00 | 55.2K |
| 11:05 | 5,210.00 | 5,210.00 | 5,150.00 | 5,160.00 | 93.3K |
| 11:10 | 5,160.00 | 5,170.00 | 5,100.00 | 5,110.00 | 176.7K |
| 11:15 | 5,100.00 | 5,160.00 | 5,090.00 | 5,140.00 | 66.6K |
| 11:20 | 5,130.00 | 5,140.00 | 5,060.00 | 5,090.00 | 62.1K |
| 11:25 | 5,080.00 | 5,170.00 | 5,070.00 | 5,150.00 | 83.2K |
| 11:30 | 5,150.00 | 5,150.00 | 5,100.00 | 5,100.00 | 23.2K |
| 11:35 | 5,100.00 | 5,180.00 | 5,100.00 | 5,130.00 | 38.1K |
| 11:40 | 5,130.00 | 5,150.00 | 5,100.00 | 5,100.00 | 20.2K |
| 11:45 | 5,120.00 | 5,120.00 | 5,050.00 | 5,050.00 | 62.2K |
| 11:50 | 5,070.00 | 5,090.00 | 5,050.00 | 5,060.00 | 33.1K |
| 11:55 | 5,050.00 | 5,070.00 | 5,030.00 | 5,060.00 | 44.7K |
| 12:00 | 5,060.00 | 5,080.00 | 4,950.00 | 4,995.00 | 195.1K |
| 12:05 | 4,995.00 | 4,995.00 | 4,930.00 | 4,960.00 | 110.6K |
| 12:10 | 4,965.00 | 5,000.00 | 4,960.00 | 4,990.00 | 73.7K |
| 12:15 | 4,995.00 | 4,995.00 | 4,950.00 | 4,965.00 | 46.2K |
| 12:20 | 4,975.00 | 5,030.00 | 4,965.00 | 4,975.00 | 58.9K |
| 12:25 | 4,990.00 | 5,000.00 | 4,960.00 | 4,995.00 | 49.2K |
| 12:30 | 4,990.00 | 5,000.00 | 4,970.00 | 4,985.00 | 29.7K |
| 12:35 | 4,975.00 | 5,090.00 | 4,965.00 | 5,070.00 | 101.5K |
| 12:40 | 5,060.00 | 5,080.00 | 4,990.00 | 5,020.00 | 43.3K |
| 12:45 | 5,010.00 | 5,030.00 | 4,970.00 | 4,975.00 | 28.6K |
| 12:50 | 4,975.00 | 5,030.00 | 4,975.00 | 5,010.00 | 30.2K |
| 12:55 | 5,000.00 | 5,010.00 | 4,990.00 | 5,000.00 | 14.5K |
| 13:00 | 5,000.00 | 5,000.00 | 4,965.00 | 4,980.00 | 37.7K |
| 13:05 | 4,980.00 | 4,985.00 | 4,970.00 | 4,970.00 | 14.6K |
| 13:10 | 4,970.00 | 4,970.00 | 4,950.00 | 4,960.00 | 32.7K |
| 13:15 | 4,960.00 | 4,975.00 | 4,935.00 | 4,950.00 | 26.5K |
| 13:20 | 4,950.00 | 4,965.00 | 4,940.00 | 4,955.00 | 9.3K |
| 13:25 | 4,950.00 | 4,970.00 | 4,945.00 | 4,970.00 | 11.0K |
| 13:30 | 4,970.00 | 4,975.00 | 4,955.00 | 4,955.00 | 10.7K |
| 13:35 | 4,960.00 | 4,985.00 | 4,940.00 | 4,975.00 | 31.9K |
| 13:40 | 4,985.00 | 5,000.00 | 4,960.00 | 5,000.00 | 36.8K |
| 13:45 | 4,995.00 | 5,040.00 | 4,980.00 | 5,040.00 | 68.1K |
| 13:50 | 5,040.00 | 5,060.00 | 5,000.00 | 5,010.00 | 60.8K |
| 13:55 | 5,000.00 | 5,050.00 | 4,985.00 | 5,050.00 | 37.9K |
| 14:00 | 5,040.00 | 5,050.00 | 5,020.00 | 5,030.00 | 29.9K |
| 14:05 | 5,030.00 | 5,070.00 | 5,010.00 | 5,070.00 | 49.8K |
| 14:10 | 5,070.00 | 5,090.00 | 5,050.00 | 5,070.00 | 38.4K |
| 14:15 | 5,070.00 | 5,070.00 | 5,020.00 | 5,040.00 | 32.4K |
| 14:20 | 5,030.00 | 5,050.00 | 5,010.00 | 5,040.00 | 27.1K |
| 14:25 | 5,040.00 | 5,040.00 | 5,020.00 | 5,040.00 | 16.2K |
| 14:30 | 5,040.00 | 5,040.00 | 4,995.00 | 5,020.00 | 31.2K |
| 14:35 | 5,020.00 | 5,050.00 | 4,995.00 | 5,040.00 | 23.5K |
| 14:40 | 5,030.00 | 5,040.00 | 4,990.00 | 4,995.00 | 34.3K |
| 14:45 | 4,990.00 | 4,990.00 | 4,935.00 | 4,940.00 | 49.6K |
| 14:50 | 4,945.00 | 4,970.00 | 4,930.00 | 4,960.00 | 21.5K |
| 14:55 | 4,960.00 | 4,965.00 | 4,935.00 | 4,940.00 | 40.0K |
| 15:00 | 4,950.00 | 4,955.00 | 4,940.00 | 4,945.00 | 22.8K |
| 15:05 | 4,945.00 | 4,945.00 | 4,855.00 | 4,855.00 | 72.1K |
| 15:10 | 4,880.00 | 4,900.00 | 4,860.00 | 4,880.00 | 75.2K |
| 15:15 | 4,880.00 | 4,895.00 | 4,870.00 | 4,885.00 | 24.4K |
| 15:25 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 33.2K |