4,120.00
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 4,800.00 | 4,810.00 | 4,790.00 | 4,800.00 | 23.6K |
| 09:17 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4.3K |
| 09:19 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.1K |
| 09:20 | 4,760.00 | 4,760.00 | 4,740.00 | 4,740.00 | 18.5K |
| 09:21 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 10.3K |
| 09:22 | 4,740.00 | 4,740.00 | 4,730.00 | 4,740.00 | 25.9K |
| 09:24 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 2.0K |
| 09:25 | 4,750.00 | 4,760.00 | 4,750.00 | 4,760.00 | 1.0K |
| 09:26 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 2.0K |
| 09:28 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 3.5K |
| 09:29 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 14.0K |
| 09:30 | 4,750.00 | 4,760.00 | 4,750.00 | 4,760.00 | 3.8K |
| 09:31 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 1.1K |
| 09:32 | 4,760.00 | 4,760.00 | 4,750.00 | 4,750.00 | 7.0K |
| 09:34 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 10.0K |
| 09:35 | 4,750.00 | 4,760.00 | 4,750.00 | 4,750.00 | 14.7K |
| 09:37 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.2K |
| 09:38 | 4,750.00 | 4,760.00 | 4,750.00 | 4,760.00 | 12.4K |
| 09:39 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 3.2K |
| 09:40 | 4,760.00 | 4,780.00 | 4,760.00 | 4,780.00 | 8.0K |
| 09:41 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4.5K |
| 09:42 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 6.1K |
| 09:43 | 4,790.00 | 4,800.00 | 4,790.00 | 4,800.00 | 61.6K |
| 09:44 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 3.1K |
| 09:45 | 4,800.00 | 4,810.00 | 4,800.00 | 4,810.00 | 1.3K |
| 09:46 | 4,810.00 | 4,830.00 | 4,800.00 | 4,830.00 | 21.9K |
| 09:47 | 4,830.00 | 4,850.00 | 4,830.00 | 4,840.00 | 30.8K |
| 09:48 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4.0K |
| 09:49 | 4,840.00 | 4,840.00 | 4,820.00 | 4,820.00 | 12.5K |
| 09:50 | 4,820.00 | 4,830.00 | 4,820.00 | 4,820.00 | 11.4K |
| 09:51 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 3.5K |
| 09:52 | 4,820.00 | 4,830.00 | 4,820.00 | 4,820.00 | 28.7K |
| 09:53 | 4,820.00 | 4,820.00 | 4,800.00 | 4,800.00 | 23.7K |
| 09:54 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 7.0K |
| 09:55 | 4,800.00 | 4,810.00 | 4,800.00 | 4,810.00 | 5.5K |
| 09:56 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 1.0K |
| 09:57 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 7.6K |
| 09:58 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 3.0K |
| 09:59 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 9.0K |
| 10:00 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 1.6K |
| 10:01 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.2K |
| 10:02 | 4,800.00 | 4,800.00 | 4,790.00 | 4,790.00 | 18.7K |
| 10:03 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 16.6K |
| 10:04 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 8.4K |
| 10:05 | 4,770.00 | 4,770.00 | 4,760.00 | 4,760.00 | 22.1K |
| 10:09 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 2.5K |
| 10:10 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 5.9K |
| 10:11 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 9.0K |
| 10:12 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 13.0K |
| 10:13 | 4,760.00 | 4,760.00 | 4,750.00 | 4,750.00 | 18.2K |
| 10:14 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.9K |
| 10:15 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 8.9K |
| 10:16 | 4,730.00 | 4,740.00 | 4,730.00 | 4,740.00 | 15.1K |
| 10:17 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 1.0K |
| 10:18 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 2.5K |
| 10:19 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1.0K |
| 10:20 | 4,750.00 | 4,750.00 | 4,740.00 | 4,750.00 | 27.0K |
| 10:21 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.4K |
| 10:22 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.8K |
| 10:23 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 3.5K |
| 10:24 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 2.7K |
| 10:25 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.4K |
| 10:27 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 3.6K |
| 10:28 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.1K |
| 10:31 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4.4K |
| 10:32 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 5.6K |
| 10:34 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 7.3K |
| 10:35 | 4,790.00 | 4,790.00 | 4,780.00 | 4,780.00 | 2.1K |
| 10:36 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 3.7K |
| 10:37 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 11.3K |
| 10:38 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.2K |
| 10:39 | 4,770.00 | 4,770.00 | 4,760.00 | 4,770.00 | 12.3K |
| 10:41 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.3K |
| 10:42 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 3.0K |
| 10:44 | 4,770.00 | 4,770.00 | 4,760.00 | 4,760.00 | 4.7K |
| 10:46 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 1.2K |
| 10:47 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 0.1K |
| 10:48 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 1.0K |
| 10:49 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.1K |
| 10:50 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 1.3K |
| 10:51 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.2K |
| 10:52 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 2.5K |
| 10:55 | 4,780.00 | 4,780.00 | 4,770.00 | 4,770.00 | 2.2K |
| 10:56 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 4.0K |
| 10:57 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 6.5K |
| 10:58 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 5.0K |
| 10:59 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 1.0K |
| 11:01 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.2K |
| 11:02 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 6.3K |
| 11:03 | 4,760.00 | 4,760.00 | 4,740.00 | 4,740.00 | 11.2K |
| 11:04 | 4,740.00 | 4,740.00 | 4,730.00 | 4,730.00 | 11.0K |
| 11:05 | 4,740.00 | 4,740.00 | 4,720.00 | 4,720.00 | 23.6K |
| 11:06 | 4,710.00 | 4,710.00 | 4,700.00 | 4,710.00 | 196.4K |
| 11:07 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.3K |
| 11:08 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 6.5K |
| 11:10 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 17.6K |
| 11:11 | 4,690.00 | 4,700.00 | 4,690.00 | 4,700.00 | 4.8K |
| 11:12 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 19.5K |
| 11:14 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 1.0K |
| 11:15 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 1.2K |
| 11:17 | 4,730.00 | 4,760.00 | 4,730.00 | 4,760.00 | 0.4K |
| 11:19 | 4,720.00 | 4,760.00 | 4,720.00 | 4,760.00 | 0.9K |
| 11:21 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 20.0K |
| 11:22 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 3.3K |
| 11:23 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 5.0K |
| 11:24 | 4,750.00 | 4,760.00 | 4,750.00 | 4,760.00 | 9.1K |
| 11:25 | 4,760.00 | 4,760.00 | 4,750.00 | 4,750.00 | 2.4K |
| 11:26 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 7.0K |
| 11:27 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1.0K |
| 11:28 | 4,750.00 | 4,750.00 | 4,730.00 | 4,730.00 | 5.4K |
| 11:29 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 13.9K |
| 13:00 | 4,700.00 | 4,720.00 | 4,650.00 | 4,690.00 | 88.0K |
| 13:01 | 4,650.00 | 4,690.00 | 4,650.00 | 4,690.00 | 5.0K |
| 13:02 | 4,690.00 | 4,690.00 | 4,650.00 | 4,650.00 | 31.2K |
| 13:03 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.2K |
| 13:04 | 4,670.00 | 4,670.00 | 4,660.00 | 4,660.00 | 13.2K |
| 13:05 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 0.7K |
| 13:07 | 4,700.00 | 4,700.00 | 4,680.00 | 4,680.00 | 47.6K |
| 13:08 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 11.0K |
| 13:09 | 4,680.00 | 4,720.00 | 4,680.00 | 4,720.00 | 48.0K |
| 13:11 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 2.2K |
| 13:12 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 2.1K |
| 13:13 | 4,720.00 | 4,720.00 | 4,710.00 | 4,710.00 | 6.9K |
| 13:14 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 1.1K |
| 13:15 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 1.5K |
| 13:17 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 6.0K |
| 13:19 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 9.7K |
| 13:20 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 1.5K |
| 13:21 | 4,730.00 | 4,730.00 | 4,720.00 | 4,720.00 | 2.1K |
| 13:23 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.8K |
| 13:24 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 1.4K |
| 13:26 | 4,730.00 | 4,730.00 | 4,720.00 | 4,730.00 | 0.8K |
| 13:27 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 5.1K |
| 13:28 | 4,720.00 | 4,720.00 | 4,700.00 | 4,700.00 | 12.5K |
| 13:30 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 12.5K |
| 13:31 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 9.5K |
| 13:32 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 9.5K |
| 13:33 | 4,690.00 | 4,700.00 | 4,690.00 | 4,700.00 | 51.8K |
| 13:34 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1.0K |
| 13:35 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 8.5K |
| 13:36 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 3.3K |
| 13:37 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 20.0K |
| 13:38 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 5.0K |
| 13:40 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 2.0K |
| 13:41 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.5K |
| 13:42 | 4,730.00 | 4,730.00 | 4,720.00 | 4,720.00 | 1.2K |
| 13:43 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.5K |
| 13:44 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.1K |
| 13:45 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.9K |
| 13:46 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4.0K |
| 13:47 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 1.0K |
| 13:48 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 4.0K |
| 13:49 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 24.5K |
| 13:50 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.3K |
| 13:51 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 13.2K |
| 13:52 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 2.0K |
| 13:53 | 4,730.00 | 4,730.00 | 4,720.00 | 4,720.00 | 9.0K |
| 13:55 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 20.0K |
| 13:56 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 1.0K |
| 13:57 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 2.1K |
| 13:58 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.1K |
| 14:01 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 10.0K |
| 14:02 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 16.0K |
| 14:03 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 71.8K |
| 14:06 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.3K |
| 14:07 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 33.7K |
| 14:10 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 10.0K |
| 14:11 | 4,750.00 | 4,760.00 | 4,750.00 | 4,760.00 | 48.5K |
| 14:12 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 20.3K |
| 14:13 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 17.7K |
| 14:14 | 4,770.00 | 4,770.00 | 4,760.00 | 4,770.00 | 7.4K |
| 14:15 | 4,770.00 | 4,770.00 | 4,760.00 | 4,770.00 | 6.3K |
| 14:16 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 3.8K |
| 14:17 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 5.0K |
| 14:18 | 4,770.00 | 4,770.00 | 4,760.00 | 4,760.00 | 1.8K |
| 14:19 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.5K |
| 14:20 | 4,760.00 | 4,770.00 | 4,760.00 | 4,770.00 | 1.7K |
| 14:21 | 4,770.00 | 4,800.00 | 4,760.00 | 4,800.00 | 74.3K |
| 14:22 | 4,800.00 | 4,810.00 | 4,800.00 | 4,810.00 | 17.5K |
| 14:23 | 4,810.00 | 4,850.00 | 4,810.00 | 4,850.00 | 13.0K |
| 14:24 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 36.0K |
| 14:25 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 4.3K |
| 14:26 | 4,820.00 | 4,840.00 | 4,820.00 | 4,830.00 | 28.5K |
| 14:27 | 4,830.00 | 4,830.00 | 4,820.00 | 4,820.00 | 3.5K |
| 14:28 | 4,820.00 | 4,830.00 | 4,820.00 | 4,830.00 | 6.2K |
| 14:29 | 4,830.00 | 4,840.00 | 4,810.00 | 4,810.00 | 17.0K |
| 14:45 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.2K |
| 15:00 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 34.1K |