4,920.98
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:30 | 4,109.71 | 4,109.71 | 4,100.27 | 4,104.59 | 2,254,278.7K |
09:35 | 4,104.54 | 4,104.93 | 4,099.03 | 4,104.39 | 1,351,503.0K |
09:40 | 4,104.27 | 4,109.13 | 4,101.80 | 4,109.13 | 1,035,584.9K |
09:45 | 4,108.98 | 4,111.18 | 4,108.33 | 4,109.29 | 888,114.4K |
09:50 | 4,108.91 | 4,112.80 | 4,108.91 | 4,111.09 | 820,375.3K |
09:55 | 4,111.09 | 4,113.30 | 4,109.46 | 4,111.93 | 731,592.1K |
10:00 | 4,111.33 | 4,114.69 | 4,110.61 | 4,113.69 | 739,730.5K |
10:05 | 4,113.73 | 4,114.14 | 4,111.46 | 4,112.74 | 672,942.5K |
10:10 | 4,112.54 | 4,115.19 | 4,112.54 | 4,113.96 | 583,733.6K |
10:15 | 4,114.08 | 4,115.53 | 4,112.78 | 4,115.41 | 525,190.4K |
10:20 | 4,116.05 | 4,116.05 | 4,113.85 | 4,114.66 | 531,576.0K |
10:25 | 4,114.66 | 4,116.12 | 4,114.66 | 4,115.59 | 528,075.1K |
10:30 | 4,115.37 | 4,116.64 | 4,114.71 | 4,115.74 | 524,538.0K |
10:35 | 4,115.78 | 4,118.25 | 4,115.34 | 4,117.96 | 497,414.7K |
10:40 | 4,117.96 | 4,118.84 | 4,114.67 | 4,115.04 | 495,456.3K |
10:45 | 4,114.78 | 4,117.07 | 4,113.81 | 4,117.07 | 387,217.9K |
10:50 | 4,116.98 | 4,119.39 | 4,116.94 | 4,119.39 | 395,348.7K |
10:55 | 4,119.33 | 4,123.85 | 4,119.33 | 4,121.33 | 535,603.5K |
11:00 | 4,121.85 | 4,122.77 | 4,118.47 | 4,119.21 | 506,801.8K |
11:05 | 4,118.97 | 4,120.52 | 4,118.74 | 4,119.20 | 313,630.1K |
11:10 | 4,119.17 | 4,120.61 | 4,118.59 | 4,118.59 | 343,539.7K |
11:15 | 4,118.69 | 4,118.69 | 4,116.20 | 4,116.55 | 360,485.6K |
11:20 | 4,116.09 | 4,119.69 | 4,115.73 | 4,119.69 | 359,351.2K |
11:25 | 4,120.18 | 4,123.31 | 4,119.47 | 4,120.44 | 351,820.5K |
11:30 | 4,120.42 | 4,120.42 | 4,120.42 | 4,120.42 | 2,391.9K |
13:00 | 4,120.31 | 4,124.49 | 4,119.47 | 4,124.02 | 585,562.4K |
13:05 | 4,124.25 | 4,124.25 | 4,122.71 | 4,122.83 | 388,614.5K |
13:10 | 4,122.74 | 4,122.74 | 4,121.73 | 4,122.34 | 378,115.9K |
13:15 | 4,122.50 | 4,123.67 | 4,120.93 | 4,121.40 | 423,331.7K |
13:20 | 4,121.14 | 4,121.94 | 4,119.11 | 4,120.27 | 453,060.8K |
13:25 | 4,120.43 | 4,120.43 | 4,116.28 | 4,116.48 | 454,033.0K |
13:30 | 4,116.37 | 4,116.94 | 4,112.90 | 4,114.22 | 556,649.9K |
13:35 | 4,114.24 | 4,114.76 | 4,113.35 | 4,114.25 | 374,044.0K |
13:40 | 4,114.18 | 4,114.21 | 4,109.06 | 4,109.17 | 496,725.5K |
13:45 | 4,109.31 | 4,115.79 | 4,109.31 | 4,115.79 | 523,396.3K |
13:50 | 4,115.72 | 4,117.04 | 4,115.47 | 4,116.43 | 443,975.5K |
13:55 | 4,116.56 | 4,116.99 | 4,115.91 | 4,116.40 | 373,909.9K |
14:00 | 4,116.28 | 4,117.42 | 4,114.88 | 4,117.17 | 401,424.7K |
14:05 | 4,117.67 | 4,118.58 | 4,116.49 | 4,117.17 | 360,972.8K |
14:10 | 4,117.24 | 4,119.35 | 4,116.96 | 4,118.48 | 402,928.9K |
14:15 | 4,118.33 | 4,119.54 | 4,118.33 | 4,119.14 | 398,705.4K |
14:20 | 4,118.85 | 4,119.08 | 4,118.07 | 4,118.58 | 390,359.4K |
14:25 | 4,118.75 | 4,119.00 | 4,117.81 | 4,118.25 | 391,174.9K |
14:30 | 4,117.92 | 4,118.49 | 4,116.94 | 4,118.15 | 437,690.5K |
14:35 | 4,118.02 | 4,119.13 | 4,117.87 | 4,119.13 | 430,563.8K |
14:40 | 4,118.84 | 4,119.97 | 4,118.07 | 4,118.58 | 517,369.6K |
14:45 | 4,118.55 | 4,118.62 | 4,117.16 | 4,117.55 | 585,943.1K |
14:50 | 4,117.62 | 4,118.03 | 4,116.69 | 4,117.71 | 747,805.7K |
14:55 | 4,117.45 | 4,118.47 | 4,116.95 | 4,118.47 | 373,493.2K |
15:00 | 4,118.47 | 4,118.47 | 4,118.47 | 4,118.47 | 433.6K |
15:55 | 4,118.55 | 4,118.55 | 4,118.55 | 4,118.55 | 0.0K |