4,120.00
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 4,980.00 | 5,000.00 | 4,980.00 | 5,000.00 | 10.1K |
| 09:17 | 4,990.00 | 5,000.00 | 4,990.00 | 5,000.00 | 6.2K |
| 09:18 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 7.0K |
| 09:19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 9.4K |
| 09:20 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4.0K |
| 09:21 | 5,000.00 | 5,000.00 | 4,980.00 | 5,000.00 | 14.6K |
| 09:22 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 29.2K |
| 09:23 | 5,070.00 | 5,070.00 | 5,000.00 | 5,000.00 | 1.1K |
| 09:25 | 5,070.00 | 5,100.00 | 5,070.00 | 5,100.00 | 10.2K |
| 09:26 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 5.6K |
| 09:27 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 11.0K |
| 09:28 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 09:29 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 1.9K |
| 09:30 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1.0K |
| 09:31 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 09:32 | 5,060.00 | 5,060.00 | 5,000.00 | 5,000.00 | 15.0K |
| 09:33 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1.0K |
| 09:34 | 5,020.00 | 5,060.00 | 5,020.00 | 5,060.00 | 11.0K |
| 09:36 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.4K |
| 09:37 | 5,030.00 | 5,070.00 | 5,030.00 | 5,070.00 | 20.5K |
| 09:38 | 5,080.00 | 5,090.00 | 5,000.00 | 5,000.00 | 23.4K |
| 09:39 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 1.1K |
| 09:40 | 5,100.00 | 5,100.00 | 5,090.00 | 5,090.00 | 24.7K |
| 09:41 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.3K |
| 09:42 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 15.0K |
| 09:44 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 8.2K |
| 09:45 | 5,090.00 | 5,100.00 | 5,090.00 | 5,100.00 | 27.6K |
| 09:46 | 5,110.00 | 5,150.00 | 5,110.00 | 5,150.00 | 6.4K |
| 09:47 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5.0K |
| 09:48 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 20.2K |
| 09:49 | 5,110.00 | 5,150.00 | 5,110.00 | 5,150.00 | 1.3K |
| 09:50 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 14.1K |
| 09:51 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 3.0K |
| 09:53 | 5,130.00 | 5,130.00 | 5,100.00 | 5,100.00 | 1.0K |
| 09:55 | 5,110.00 | 5,150.00 | 5,110.00 | 5,150.00 | 31.1K |
| 09:56 | 5,150.00 | 5,150.00 | 5,100.00 | 5,110.00 | 2.9K |
| 09:58 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 6.0K |
| 09:59 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.2K |
| 10:00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 10.6K |
| 10:01 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5.4K |
| 10:02 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 1.1K |
| 10:03 | 5,100.00 | 5,110.00 | 5,100.00 | 5,110.00 | 1.5K |
| 10:04 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5.0K |
| 10:05 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.6K |
| 10:06 | 5,110.00 | 5,120.00 | 5,110.00 | 5,120.00 | 0.2K |
| 10:07 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 1.5K |
| 10:08 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 15.0K |
| 10:10 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.2K |
| 10:11 | 5,120.00 | 5,120.00 | 5,110.00 | 5,110.00 | 7.0K |
| 10:13 | 5,120.00 | 5,120.00 | 5,110.00 | 5,110.00 | 5.5K |
| 10:14 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.3K |
| 10:15 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 8.3K |
| 10:16 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 18.6K |
| 10:17 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 10:21 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 5.7K |
| 10:22 | 5,090.00 | 5,090.00 | 5,070.00 | 5,070.00 | 0.6K |
| 10:25 | 5,070.00 | 5,070.00 | 5,060.00 | 5,060.00 | 7.5K |
| 10:27 | 5,060.00 | 5,060.00 | 5,040.00 | 5,040.00 | 2.0K |
| 10:28 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 13.9K |
| 10:29 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 10:30 | 5,020.00 | 5,020.00 | 5,000.00 | 5,000.00 | 37.0K |
| 10:31 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 7.0K |
| 10:32 | 5,010.00 | 5,010.00 | 5,000.00 | 5,000.00 | 93.7K |
| 10:33 | 5,000.00 | 5,000.00 | 4,990.00 | 5,000.00 | 72.8K |
| 10:34 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 0.9K |
| 10:35 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 1.6K |
| 10:39 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1.0K |
| 10:42 | 5,050.00 | 5,050.00 | 5,020.00 | 5,020.00 | 4.3K |
| 10:45 | 5,050.00 | 5,050.00 | 5,030.00 | 5,030.00 | 23.3K |
| 10:47 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 8.0K |
| 10:48 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 2.0K |
| 10:52 | 5,030.00 | 5,030.00 | 5,020.00 | 5,020.00 | 29.2K |
| 10:53 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.2K |
| 10:54 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1.0K |
| 10:55 | 5,000.00 | 5,000.00 | 4,960.00 | 4,960.00 | 39.1K |
| 10:56 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 11.1K |
| 10:57 | 4,960.00 | 4,960.00 | 4,950.00 | 4,960.00 | 1.6K |
| 10:58 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 3.1K |
| 10:59 | 4,950.00 | 4,950.00 | 4,940.00 | 4,950.00 | 7.6K |
| 11:00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1.1K |
| 11:01 | 4,950.00 | 4,950.00 | 4,900.00 | 4,900.00 | 15.9K |
| 11:02 | 4,880.00 | 4,880.00 | 4,850.00 | 4,850.00 | 16.0K |
| 11:03 | 4,870.00 | 4,880.00 | 4,870.00 | 4,880.00 | 28.9K |
| 11:04 | 4,880.00 | 4,900.00 | 4,880.00 | 4,900.00 | 32.5K |
| 11:05 | 4,900.00 | 4,920.00 | 4,900.00 | 4,920.00 | 6.0K |
| 11:06 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 2.1K |
| 11:07 | 4,970.00 | 4,970.00 | 4,970.00 | 4,970.00 | 8.6K |
| 11:08 | 4,960.00 | 4,970.00 | 4,960.00 | 4,960.00 | 1.4K |
| 11:09 | 4,960.00 | 4,960.00 | 4,950.00 | 4,950.00 | 6.2K |
| 11:10 | 4,950.00 | 4,950.00 | 4,950.00 | 4,950.00 | 1.4K |
| 11:11 | 4,950.00 | 4,950.00 | 4,940.00 | 4,940.00 | 0.3K |
| 11:12 | 4,920.00 | 4,920.00 | 4,900.00 | 4,900.00 | 16.9K |
| 11:13 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 3.1K |
| 11:14 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1.3K |
| 11:16 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 2.0K |
| 11:17 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.3K |
| 11:18 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.7K |
| 11:21 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.4K |
| 11:22 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 1.4K |
| 11:23 | 4,880.00 | 4,880.00 | 4,860.00 | 4,860.00 | 30.0K |
| 11:25 | 4,870.00 | 4,870.00 | 4,850.00 | 4,850.00 | 44.3K |
| 11:26 | 4,850.00 | 4,850.00 | 4,830.00 | 4,830.00 | 13.0K |
| 11:27 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 2.5K |
| 11:28 | 4,850.00 | 4,850.00 | 4,840.00 | 4,840.00 | 21.7K |
| 11:29 | 4,890.00 | 4,900.00 | 4,890.00 | 4,900.00 | 93.5K |
| 13:00 | 4,900.00 | 4,900.00 | 4,760.00 | 4,900.00 | 104.0K |
| 13:01 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 13.0K |
| 13:02 | 4,850.00 | 4,850.00 | 4,830.00 | 4,830.00 | 1.1K |
| 13:03 | 4,820.00 | 4,830.00 | 4,800.00 | 4,800.00 | 3.0K |
| 13:04 | 4,800.00 | 4,800.00 | 4,760.00 | 4,800.00 | 14.4K |
| 13:05 | 4,800.00 | 4,820.00 | 4,770.00 | 4,800.00 | 27.7K |
| 13:06 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.1K |
| 13:07 | 4,830.00 | 4,840.00 | 4,830.00 | 4,840.00 | 29.8K |
| 13:08 | 4,840.00 | 4,840.00 | 4,820.00 | 4,830.00 | 13.7K |
| 13:09 | 4,840.00 | 4,840.00 | 4,800.00 | 4,800.00 | 33.3K |
| 13:11 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.3K |
| 13:12 | 4,850.00 | 4,850.00 | 4,810.00 | 4,810.00 | 4.0K |
| 13:13 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.1K |
| 13:15 | 4,840.00 | 4,850.00 | 4,840.00 | 4,850.00 | 8.3K |
| 13:16 | 4,850.00 | 4,850.00 | 4,840.00 | 4,840.00 | 25.7K |
| 13:17 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4.3K |
| 13:18 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 2.9K |
| 13:21 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.1K |
| 13:22 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 4.0K |
| 13:23 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 1.5K |
| 13:25 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.9K |
| 13:26 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 1.1K |
| 13:27 | 4,880.00 | 4,880.00 | 4,870.00 | 4,870.00 | 3.1K |
| 13:28 | 4,870.00 | 4,870.00 | 4,850.00 | 4,850.00 | 0.6K |
| 13:29 | 4,850.00 | 4,850.00 | 4,830.00 | 4,830.00 | 14.4K |
| 13:30 | 4,820.00 | 4,830.00 | 4,820.00 | 4,820.00 | 12.8K |
| 13:31 | 4,810.00 | 4,860.00 | 4,800.00 | 4,860.00 | 88.3K |
| 13:32 | 4,860.00 | 4,860.00 | 4,780.00 | 4,780.00 | 14.4K |
| 13:33 | 4,800.00 | 4,800.00 | 4,780.00 | 4,780.00 | 11.0K |
| 13:38 | 4,800.00 | 4,800.00 | 4,790.00 | 4,800.00 | 5.8K |
| 13:39 | 4,810.00 | 4,820.00 | 4,810.00 | 4,820.00 | 4.0K |
| 13:40 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.1K |
| 13:41 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.6K |
| 13:42 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.1K |
| 13:43 | 4,830.00 | 4,830.00 | 4,800.00 | 4,800.00 | 3.2K |
| 13:44 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 5.0K |
| 13:45 | 4,800.00 | 4,810.00 | 4,800.00 | 4,810.00 | 41.0K |
| 13:46 | 4,810.00 | 4,810.00 | 4,750.00 | 4,750.00 | 366.3K |
| 13:47 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 139.3K |
| 13:48 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 72.9K |
| 13:49 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 8.2K |
| 13:50 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 24.0K |
| 13:51 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 10.1K |
| 13:52 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 5.0K |
| 13:53 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 11.6K |
| 13:54 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 11.3K |
| 13:55 | 4,750.00 | 4,830.00 | 4,750.00 | 4,830.00 | 236.6K |
| 13:56 | 4,800.00 | 4,830.00 | 4,750.00 | 4,830.00 | 7.8K |
| 13:57 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.4K |
| 14:01 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 3.2K |
| 14:03 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 2.2K |
| 14:04 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1.0K |
| 14:05 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1.0K |
| 14:07 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 1.2K |
| 14:08 | 4,820.00 | 4,840.00 | 4,820.00 | 4,840.00 | 5.5K |
| 14:09 | 4,830.00 | 4,830.00 | 4,800.00 | 4,800.00 | 10.0K |
| 14:10 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 52.0K |
| 14:12 | 4,840.00 | 4,840.00 | 4,780.00 | 4,840.00 | 13.8K |
| 14:13 | 4,810.00 | 4,840.00 | 4,810.00 | 4,840.00 | 6.4K |
| 14:14 | 4,840.00 | 4,850.00 | 4,840.00 | 4,850.00 | 12.3K |
| 14:15 | 4,860.00 | 4,860.00 | 4,850.00 | 4,850.00 | 1.7K |
| 14:16 | 4,860.00 | 4,860.00 | 4,850.00 | 4,850.00 | 11.5K |
| 14:17 | 4,850.00 | 4,890.00 | 4,850.00 | 4,890.00 | 26.3K |
| 14:18 | 4,880.00 | 4,950.00 | 4,880.00 | 4,880.00 | 71.1K |
| 14:19 | 4,880.00 | 4,880.00 | 4,870.00 | 4,880.00 | 19.4K |
| 14:20 | 4,870.00 | 4,870.00 | 4,850.00 | 4,850.00 | 2.0K |
| 14:21 | 4,830.00 | 4,830.00 | 4,820.00 | 4,820.00 | 21.0K |
| 14:24 | 4,830.00 | 4,830.00 | 4,820.00 | 4,820.00 | 5.8K |
| 14:25 | 4,810.00 | 4,850.00 | 4,810.00 | 4,850.00 | 18.3K |
| 14:26 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 2.0K |
| 14:27 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 0.4K |
| 14:28 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 44.5K |
| 14:29 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 7.0K |
| 14:45 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1.0K |
| 15:00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 59.7K |