4,395.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 4,960.00 | 5,050.00 | 4,945.00 | 5,000.00 | 2,257.9K |
| 09:10 | 4,995.00 | 5,090.00 | 4,970.00 | 5,080.00 | 1,081.1K |
| 09:15 | 5,080.00 | 5,100.00 | 5,010.00 | 5,020.00 | 1,090.7K |
| 09:20 | 5,030.00 | 5,180.00 | 5,030.00 | 5,160.00 | 1,200.0K |
| 09:25 | 5,150.00 | 5,180.00 | 5,130.00 | 5,150.00 | 873.7K |
| 09:30 | 5,140.00 | 5,170.00 | 5,120.00 | 5,160.00 | 754.2K |
| 09:35 | 5,170.00 | 5,170.00 | 5,140.00 | 5,150.00 | 431.4K |
| 09:40 | 5,150.00 | 5,160.00 | 5,110.00 | 5,120.00 | 408.4K |
| 09:45 | 5,120.00 | 5,130.00 | 5,090.00 | 5,120.00 | 681.5K |
| 09:50 | 5,120.00 | 5,130.00 | 5,090.00 | 5,090.00 | 271.6K |
| 09:55 | 5,090.00 | 5,090.00 | 5,040.00 | 5,040.00 | 501.8K |
| 10:00 | 5,040.00 | 5,120.00 | 5,020.00 | 5,110.00 | 605.3K |
| 10:05 | 5,120.00 | 5,140.00 | 5,080.00 | 5,090.00 | 371.8K |
| 10:10 | 5,080.00 | 5,110.00 | 5,030.00 | 5,040.00 | 351.5K |
| 10:15 | 5,030.00 | 5,050.00 | 5,020.00 | 5,020.00 | 285.3K |
| 10:20 | 5,020.00 | 5,050.00 | 5,020.00 | 5,020.00 | 307.1K |
| 10:25 | 5,030.00 | 5,040.00 | 5,000.00 | 5,020.00 | 259.7K |
| 10:30 | 5,020.00 | 5,020.00 | 4,980.00 | 5,000.00 | 533.6K |
| 10:35 | 5,000.00 | 5,010.00 | 4,940.00 | 4,945.00 | 432.6K |
| 10:40 | 4,940.00 | 4,955.00 | 4,920.00 | 4,945.00 | 544.9K |
| 10:45 | 4,945.00 | 4,955.00 | 4,935.00 | 4,945.00 | 343.0K |
| 10:50 | 4,950.00 | 4,995.00 | 4,950.00 | 4,960.00 | 531.8K |
| 10:55 | 4,965.00 | 4,975.00 | 4,950.00 | 4,955.00 | 167.9K |
| 11:00 | 4,955.00 | 4,960.00 | 4,935.00 | 4,950.00 | 253.4K |
| 11:05 | 4,955.00 | 4,970.00 | 4,945.00 | 4,965.00 | 167.8K |
| 11:10 | 4,970.00 | 4,975.00 | 4,930.00 | 4,935.00 | 270.7K |
| 11:15 | 4,935.00 | 4,935.00 | 4,920.00 | 4,925.00 | 180.7K |
| 11:20 | 4,925.00 | 4,950.00 | 4,925.00 | 4,945.00 | 154.0K |
| 11:25 | 4,955.00 | 4,965.00 | 4,950.00 | 4,955.00 | 154.3K |
| 11:30 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 13.0K |
| 12:30 | 4,980.00 | 4,980.00 | 4,925.00 | 4,955.00 | 396.5K |
| 12:35 | 4,960.00 | 4,995.00 | 4,955.00 | 4,975.00 | 353.6K |
| 12:40 | 4,975.00 | 4,995.00 | 4,970.00 | 4,985.00 | 290.2K |
| 12:45 | 4,985.00 | 4,985.00 | 4,965.00 | 4,965.00 | 262.5K |
| 12:50 | 4,965.00 | 4,970.00 | 4,950.00 | 4,965.00 | 127.1K |
| 12:55 | 4,970.00 | 4,970.00 | 4,950.00 | 4,960.00 | 155.6K |
| 13:00 | 4,965.00 | 4,975.00 | 4,955.00 | 4,955.00 | 221.3K |
| 13:05 | 4,960.00 | 4,980.00 | 4,960.00 | 4,975.00 | 225.0K |
| 13:10 | 4,970.00 | 4,970.00 | 4,945.00 | 4,950.00 | 187.2K |
| 13:15 | 4,950.00 | 4,965.00 | 4,950.00 | 4,960.00 | 148.9K |
| 13:20 | 4,970.00 | 4,975.00 | 4,955.00 | 4,970.00 | 134.5K |
| 13:25 | 4,975.00 | 4,990.00 | 4,970.00 | 4,990.00 | 247.5K |
| 13:30 | 4,990.00 | 4,990.00 | 4,965.00 | 4,965.00 | 167.0K |
| 13:35 | 4,965.00 | 4,975.00 | 4,965.00 | 4,975.00 | 62.8K |
| 13:40 | 4,970.00 | 4,975.00 | 4,970.00 | 4,975.00 | 49.4K |
| 13:45 | 4,975.00 | 4,985.00 | 4,975.00 | 4,985.00 | 70.4K |
| 13:50 | 4,985.00 | 5,000.00 | 4,965.00 | 4,995.00 | 264.6K |
| 13:55 | 4,990.00 | 4,995.00 | 4,975.00 | 4,980.00 | 129.0K |
| 14:00 | 4,985.00 | 4,985.00 | 4,965.00 | 4,970.00 | 106.2K |
| 14:05 | 4,975.00 | 4,975.00 | 4,960.00 | 4,970.00 | 113.3K |
| 14:10 | 4,970.00 | 4,980.00 | 4,965.00 | 4,970.00 | 120.4K |
| 14:15 | 4,970.00 | 4,970.00 | 4,930.00 | 4,930.00 | 217.1K |
| 14:20 | 4,930.00 | 4,930.00 | 4,890.00 | 4,905.00 | 485.9K |
| 14:25 | 4,900.00 | 4,915.00 | 4,895.00 | 4,910.00 | 183.5K |
| 14:30 | 4,905.00 | 4,945.00 | 4,905.00 | 4,945.00 | 214.3K |
| 14:35 | 4,950.00 | 4,950.00 | 4,910.00 | 4,910.00 | 259.6K |
| 14:40 | 4,910.00 | 4,925.00 | 4,905.00 | 4,915.00 | 87.4K |
| 14:45 | 4,915.00 | 4,925.00 | 4,910.00 | 4,925.00 | 61.6K |
| 14:50 | 4,920.00 | 4,925.00 | 4,900.00 | 4,900.00 | 135.4K |
| 14:55 | 4,900.00 | 4,905.00 | 4,875.00 | 4,875.00 | 375.5K |
| 15:00 | 4,875.00 | 4,920.00 | 4,870.00 | 4,915.00 | 222.9K |
| 15:05 | 4,915.00 | 4,950.00 | 4,915.00 | 4,950.00 | 267.5K |
| 15:10 | 4,950.00 | 4,955.00 | 4,925.00 | 4,945.00 | 217.7K |
| 15:15 | 4,945.00 | 4,950.00 | 4,925.00 | 4,945.00 | 207.1K |
| 15:20 | 4,945.00 | 4,945.00 | 4,930.00 | 4,935.00 | 166.4K |
| 15:30 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 377.3K |