4,580.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,190.00 | 4,210.00 | 4,170.00 | 4,205.00 | 29.1K |
| 09:05 | 4,215.00 | 4,230.00 | 4,205.00 | 4,230.00 | 79.8K |
| 09:10 | 4,230.00 | 4,240.00 | 4,215.00 | 4,235.00 | 73.7K |
| 09:15 | 4,235.00 | 4,250.00 | 4,235.00 | 4,235.00 | 5.9K |
| 09:20 | 4,230.00 | 4,240.00 | 4,230.00 | 4,230.00 | 1.4K |
| 09:25 | 4,230.00 | 4,235.00 | 4,225.00 | 4,235.00 | 3.6K |
| 09:30 | 4,235.00 | 4,255.00 | 4,235.00 | 4,255.00 | 17.8K |
| 09:35 | 4,255.00 | 4,255.00 | 4,245.00 | 4,245.00 | 3.8K |
| 09:40 | 4,250.00 | 4,250.00 | 4,235.00 | 4,235.00 | 1.9K |
| 09:45 | 4,235.00 | 4,270.00 | 4,230.00 | 4,270.00 | 54.6K |
| 09:50 | 4,270.00 | 4,290.00 | 4,265.00 | 4,285.00 | 142.3K |
| 09:55 | 4,290.00 | 4,305.00 | 4,290.00 | 4,300.00 | 47.6K |
| 10:00 | 4,300.00 | 4,300.00 | 4,295.00 | 4,295.00 | 27.1K |
| 10:05 | 4,290.00 | 4,300.00 | 4,290.00 | 4,300.00 | 33.9K |
| 10:10 | 4,305.00 | 4,315.00 | 4,305.00 | 4,315.00 | 49.3K |
| 10:15 | 4,315.00 | 4,320.00 | 4,315.00 | 4,315.00 | 8.0K |
| 10:20 | 4,320.00 | 4,325.00 | 4,315.00 | 4,325.00 | 22.9K |
| 10:25 | 4,320.00 | 4,330.00 | 4,320.00 | 4,330.00 | 16.1K |
| 10:30 | 4,325.00 | 4,335.00 | 4,325.00 | 4,335.00 | 2.9K |
| 10:35 | 4,340.00 | 4,350.00 | 4,340.00 | 4,350.00 | 78.8K |
| 10:40 | 4,345.00 | 4,360.00 | 4,345.00 | 4,355.00 | 58.5K |
| 10:45 | 4,360.00 | 4,375.00 | 4,355.00 | 4,375.00 | 18.5K |
| 10:50 | 4,375.00 | 4,385.00 | 4,375.00 | 4,385.00 | 5.9K |
| 10:55 | 4,385.00 | 4,390.00 | 4,380.00 | 4,385.00 | 16.4K |
| 11:00 | 4,390.00 | 4,405.00 | 4,385.00 | 4,395.00 | 44.6K |
| 11:05 | 4,395.00 | 4,410.00 | 4,395.00 | 4,410.00 | 34.6K |
| 11:10 | 4,405.00 | 4,420.00 | 4,405.00 | 4,420.00 | 33.1K |
| 11:15 | 4,415.00 | 4,425.00 | 4,405.00 | 4,405.00 | 67.0K |
| 11:20 | 4,405.00 | 4,405.00 | 4,395.00 | 4,395.00 | 11.0K |
| 11:25 | 4,395.00 | 4,395.00 | 4,390.00 | 4,390.00 | 18.1K |
| 11:30 | 4,395.00 | 4,400.00 | 4,390.00 | 4,400.00 | 8.5K |
| 11:35 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 55.4K |
| 11:40 | 4,390.00 | 4,395.00 | 4,390.00 | 4,395.00 | 1.3K |
| 11:45 | 4,390.00 | 4,390.00 | 4,385.00 | 4,385.00 | 21.6K |
| 11:50 | 4,395.00 | 4,400.00 | 4,395.00 | 4,400.00 | 3.1K |
| 11:55 | 4,410.00 | 4,420.00 | 4,410.00 | 4,410.00 | 101.9K |
| 12:00 | 4,410.00 | 4,415.00 | 4,410.00 | 4,410.00 | 0.5K |
| 12:05 | 4,410.00 | 4,415.00 | 4,410.00 | 4,410.00 | 8.7K |
| 12:10 | 4,405.00 | 4,410.00 | 4,405.00 | 4,410.00 | 2.0K |
| 12:15 | 4,410.00 | 4,415.00 | 4,410.00 | 4,415.00 | 8.6K |
| 12:20 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.4K |
| 12:25 | 4,420.00 | 4,425.00 | 4,420.00 | 4,425.00 | 65.0K |
| 12:30 | 4,425.00 | 4,425.00 | 4,410.00 | 4,410.00 | 0.5K |
| 12:35 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 25.0K |
| 12:40 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4.0K |
| 12:45 | 4,415.00 | 4,420.00 | 4,415.00 | 4,420.00 | 21.1K |
| 12:50 | 4,425.00 | 4,425.00 | 4,420.00 | 4,420.00 | 18.1K |
| 12:55 | 4,420.00 | 4,420.00 | 4,415.00 | 4,415.00 | 1.7K |
| 13:00 | 4,410.00 | 4,410.00 | 4,400.00 | 4,400.00 | 2.7K |
| 13:05 | 4,395.00 | 4,405.00 | 4,395.00 | 4,400.00 | 39.8K |
| 13:10 | 4,410.00 | 4,420.00 | 4,400.00 | 4,400.00 | 13.1K |
| 13:15 | 4,400.00 | 4,405.00 | 4,395.00 | 4,395.00 | 95.7K |
| 13:20 | 4,395.00 | 4,405.00 | 4,395.00 | 4,400.00 | 0.2K |
| 13:25 | 4,395.00 | 4,400.00 | 4,395.00 | 4,400.00 | 0.3K |
| 13:30 | 4,395.00 | 4,395.00 | 4,390.00 | 4,395.00 | 5.2K |
| 13:35 | 4,395.00 | 4,395.00 | 4,390.00 | 4,390.00 | 3.2K |
| 13:40 | 4,385.00 | 4,385.00 | 4,375.00 | 4,375.00 | 15.7K |
| 13:45 | 4,375.00 | 4,380.00 | 4,360.00 | 4,360.00 | 18.0K |
| 13:50 | 4,375.00 | 4,375.00 | 4,365.00 | 4,365.00 | 4.1K |
| 13:55 | 4,360.00 | 4,360.00 | 4,345.00 | 4,345.00 | 55.3K |
| 14:00 | 4,350.00 | 4,360.00 | 4,350.00 | 4,360.00 | 1.1K |
| 14:05 | 4,360.00 | 4,370.00 | 4,360.00 | 4,370.00 | 79.5K |
| 14:10 | 4,360.00 | 4,360.00 | 4,345.00 | 4,345.00 | 0.1K |
| 14:15 | 4,340.00 | 4,340.00 | 4,335.00 | 4,340.00 | 32.5K |
| 14:20 | 4,345.00 | 4,345.00 | 4,340.00 | 4,340.00 | 2.7K |
| 14:25 | 4,335.00 | 4,335.00 | 4,325.00 | 4,325.00 | 61.8K |
| 14:30 | 4,335.00 | 4,345.00 | 4,330.00 | 4,345.00 | 52.6K |
| 14:35 | 4,345.00 | 4,355.00 | 4,340.00 | 4,355.00 | 74.2K |
| 14:40 | 4,350.00 | 4,350.00 | 4,340.00 | 4,340.00 | 3.2K |
| 14:45 | 4,340.00 | 4,340.00 | 4,335.00 | 4,335.00 | 22.9K |
| 14:55 | 4,340.00 | 4,340.00 | 4,335.00 | 4,335.00 | 3.4K |
| 15:00 | 4,330.00 | 4,335.00 | 4,325.00 | 4,325.00 | 0.0K |
| 15:05 | 4,320.00 | 4,320.00 | 4,315.00 | 4,315.00 | 0.5K |
| 15:10 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.3K |
| 15:15 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 5.3K |
| 15:25 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 18.0K |