8,260.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 4,545.00 | 4,545.00 | 4,480.00 | 4,495.00 | 46.0K |
| 09:20 | 4,500.00 | 4,555.00 | 4,490.00 | 4,500.00 | 16.2K |
| 09:25 | 4,500.00 | 4,525.00 | 4,490.00 | 4,520.00 | 12.2K |
| 09:30 | 4,525.00 | 4,535.00 | 4,490.00 | 4,500.00 | 17.6K |
| 09:35 | 4,495.00 | 4,505.00 | 4,365.00 | 4,395.00 | 19.5K |
| 09:40 | 4,390.00 | 4,390.00 | 4,320.00 | 4,335.00 | 8.0K |
| 09:45 | 4,350.00 | 4,365.00 | 4,315.00 | 4,325.00 | 4.4K |
| 09:50 | 4,310.00 | 4,345.00 | 4,310.00 | 4,325.00 | 5.8K |
| 09:55 | 4,320.00 | 4,350.00 | 4,315.00 | 4,345.00 | 2.4K |
| 10:00 | 4,340.00 | 4,370.00 | 4,340.00 | 4,345.00 | 3.3K |
| 10:05 | 4,325.00 | 4,335.00 | 4,310.00 | 4,310.00 | 2.8K |
| 10:10 | 4,320.00 | 4,320.00 | 4,255.00 | 4,270.00 | 8.5K |
| 10:15 | 4,270.00 | 4,285.00 | 4,270.00 | 4,285.00 | 5.3K |
| 10:20 | 4,280.00 | 4,285.00 | 4,270.00 | 4,270.00 | 2.7K |
| 10:25 | 4,275.00 | 4,275.00 | 4,250.00 | 4,250.00 | 1.8K |
| 10:30 | 4,245.00 | 4,260.00 | 4,240.00 | 4,250.00 | 2.1K |
| 10:35 | 4,255.00 | 4,275.00 | 4,255.00 | 4,260.00 | 2.6K |
| 10:40 | 4,265.00 | 4,270.00 | 4,255.00 | 4,265.00 | 1.8K |
| 10:45 | 4,275.00 | 4,275.00 | 4,265.00 | 4,270.00 | 0.9K |
| 10:50 | 4,270.00 | 4,280.00 | 4,265.00 | 4,275.00 | 1.6K |
| 10:55 | 4,275.00 | 4,275.00 | 4,245.00 | 4,260.00 | 5.1K |
| 11:00 | 4,255.00 | 4,255.00 | 4,220.00 | 4,220.00 | 3.2K |
| 11:05 | 4,225.00 | 4,265.00 | 4,220.00 | 4,265.00 | 5.4K |
| 11:10 | 4,270.00 | 4,315.00 | 4,265.00 | 4,315.00 | 5.9K |
| 11:15 | 4,305.00 | 4,315.00 | 4,295.00 | 4,310.00 | 2.3K |
| 11:20 | 4,320.00 | 4,320.00 | 4,280.00 | 4,290.00 | 4.0K |
| 11:25 | 4,285.00 | 4,285.00 | 4,265.00 | 4,265.00 | 2.8K |
| 11:30 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.1K |
| 12:30 | 4,250.00 | 4,250.00 | 4,210.00 | 4,220.00 | 9.8K |
| 12:35 | 4,230.00 | 4,245.00 | 4,220.00 | 4,240.00 | 1.8K |
| 12:40 | 4,240.00 | 4,245.00 | 4,205.00 | 4,220.00 | 6.1K |
| 12:45 | 4,220.00 | 4,240.00 | 4,220.00 | 4,225.00 | 1.3K |
| 12:50 | 4,225.00 | 4,230.00 | 4,225.00 | 4,225.00 | 0.7K |
| 12:55 | 4,225.00 | 4,225.00 | 4,215.00 | 4,215.00 | 1.8K |
| 13:00 | 4,220.00 | 4,240.00 | 4,220.00 | 4,235.00 | 2.5K |
| 13:05 | 4,225.00 | 4,230.00 | 4,220.00 | 4,225.00 | 3.2K |
| 13:10 | 4,220.00 | 4,220.00 | 4,215.00 | 4,220.00 | 1.4K |
| 13:15 | 4,220.00 | 4,220.00 | 4,205.00 | 4,215.00 | 4.8K |
| 13:20 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 0.4K |
| 13:25 | 4,220.00 | 4,240.00 | 4,220.00 | 4,240.00 | 3.6K |
| 13:30 | 4,240.00 | 4,270.00 | 4,240.00 | 4,250.00 | 3.8K |
| 13:35 | 4,250.00 | 4,255.00 | 4,240.00 | 4,255.00 | 0.7K |
| 13:40 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 0.1K |
| 13:45 | 4,265.00 | 4,290.00 | 4,250.00 | 4,290.00 | 3.3K |
| 13:50 | 4,280.00 | 4,305.00 | 4,270.00 | 4,290.00 | 4.8K |
| 13:55 | 4,285.00 | 4,300.00 | 4,280.00 | 4,285.00 | 3.3K |
| 14:00 | 4,285.00 | 4,295.00 | 4,280.00 | 4,295.00 | 0.8K |
| 14:05 | 4,300.00 | 4,320.00 | 4,285.00 | 4,285.00 | 4.1K |
| 14:10 | 4,280.00 | 4,300.00 | 4,275.00 | 4,285.00 | 5.2K |
| 14:15 | 4,285.00 | 4,285.00 | 4,270.00 | 4,270.00 | 2.3K |
| 14:20 | 4,255.00 | 4,255.00 | 4,235.00 | 4,250.00 | 1.6K |
| 14:25 | 4,245.00 | 4,290.00 | 4,240.00 | 4,285.00 | 6.6K |
| 14:30 | 4,275.00 | 4,295.00 | 4,275.00 | 4,285.00 | 2.0K |
| 14:35 | 4,280.00 | 4,290.00 | 4,280.00 | 4,285.00 | 0.9K |
| 14:40 | 4,285.00 | 4,310.00 | 4,285.00 | 4,310.00 | 3.1K |
| 14:45 | 4,300.00 | 4,310.00 | 4,280.00 | 4,285.00 | 2.9K |
| 14:50 | 4,280.00 | 4,280.00 | 4,260.00 | 4,260.00 | 1.3K |
| 14:55 | 4,260.00 | 4,265.00 | 4,255.00 | 4,260.00 | 1.3K |
| 15:00 | 4,260.00 | 4,265.00 | 4,255.00 | 4,260.00 | 2.1K |
| 15:05 | 4,260.00 | 4,285.00 | 4,260.00 | 4,280.00 | 3.4K |
| 15:10 | 4,270.00 | 4,285.00 | 4,270.00 | 4,285.00 | 2.4K |
| 15:15 | 4,280.00 | 4,280.00 | 4,240.00 | 4,240.00 | 5.1K |
| 15:20 | 4,245.00 | 4,270.00 | 4,245.00 | 4,270.00 | 5.9K |
| 15:30 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 11.2K |