4,150.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 4,900.00 | 4,900.00 | 4,840.00 | 4,900.00 | 48.7K |
| 09:16 | 4,900.00 | 4,910.00 | 4,870.00 | 4,870.00 | 9.4K |
| 09:17 | 4,870.00 | 4,890.00 | 4,830.00 | 4,890.00 | 11.3K |
| 09:19 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 10.1K |
| 09:20 | 4,840.00 | 4,840.00 | 4,800.00 | 4,800.00 | 22.8K |
| 09:21 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 24.5K |
| 09:22 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 43.3K |
| 09:23 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 13.0K |
| 09:25 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 1.0K |
| 09:26 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 18.5K |
| 09:28 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.1K |
| 09:29 | 4,820.00 | 4,820.00 | 4,800.00 | 4,820.00 | 20.7K |
| 09:31 | 4,810.00 | 4,810.00 | 4,800.00 | 4,800.00 | 29.8K |
| 09:32 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.2K |
| 09:33 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1.5K |
| 09:34 | 4,800.00 | 4,800.00 | 4,790.00 | 4,790.00 | 57.1K |
| 09:35 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 8.0K |
| 09:38 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 1.0K |
| 09:39 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 3.1K |
| 09:40 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.5K |
| 09:41 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 36.7K |
| 09:43 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.1K |
| 09:44 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.4K |
| 09:46 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 7.0K |
| 09:47 | 4,840.00 | 4,840.00 | 4,800.00 | 4,800.00 | 62.3K |
| 09:49 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1.0K |
| 09:55 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 2.4K |
| 09:56 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 10.8K |
| 09:57 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.9K |
| 10:00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 2.0K |
| 10:04 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 5.7K |
| 10:05 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 1.2K |
| 10:06 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 5.3K |
| 10:07 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.1K |
| 10:08 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.5K |
| 10:10 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 6.5K |
| 10:11 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.1K |
| 10:12 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 5.5K |
| 10:13 | 4,830.00 | 4,860.00 | 4,830.00 | 4,860.00 | 41.2K |
| 10:14 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 5.0K |
| 10:15 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 15.1K |
| 10:17 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 0.5K |
| 10:20 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 3.5K |
| 10:22 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 5.0K |
| 10:23 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.3K |
| 10:29 | 4,820.00 | 4,820.00 | 4,800.00 | 4,800.00 | 20.0K |
| 10:30 | 4,800.00 | 4,800.00 | 4,800.00 | 4,800.00 | 15.9K |
| 10:31 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 2.0K |
| 10:32 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 5.0K |
| 10:33 | 4,810.00 | 4,810.00 | 4,800.00 | 4,800.00 | 5.7K |
| 10:34 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 10.0K |
| 10:37 | 4,790.00 | 4,790.00 | 4,770.00 | 4,770.00 | 16.0K |
| 10:38 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 11.6K |
| 10:39 | 4,760.00 | 4,760.00 | 4,730.00 | 4,730.00 | 100.0K |
| 10:42 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1.0K |
| 10:43 | 4,750.00 | 4,750.00 | 4,730.00 | 4,730.00 | 24.3K |
| 10:44 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 1.0K |
| 10:45 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 1.9K |
| 10:46 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 1.2K |
| 10:47 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 16.6K |
| 10:49 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 0.5K |
| 10:51 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 5.0K |
| 10:52 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.1K |
| 10:54 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 5.9K |
| 10:55 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 3.5K |
| 10:56 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 7.5K |
| 10:58 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.9K |
| 10:59 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 20.0K |
| 11:00 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 3.0K |
| 11:01 | 4,730.00 | 4,730.00 | 4,730.00 | 4,730.00 | 17.0K |
| 11:07 | 4,740.00 | 4,740.00 | 4,730.00 | 4,730.00 | 25.0K |
| 11:15 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 30.0K |
| 11:17 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 1.9K |
| 11:18 | 4,740.00 | 4,770.00 | 4,740.00 | 4,750.00 | 5.1K |
| 11:19 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.1K |
| 11:21 | 4,750.00 | 4,750.00 | 4,740.00 | 4,740.00 | 10.7K |
| 11:22 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 2.8K |
| 13:00 | 4,730.00 | 4,730.00 | 4,710.00 | 4,710.00 | 36.1K |
| 13:01 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 2.2K |
| 13:02 | 4,730.00 | 4,730.00 | 4,710.00 | 4,710.00 | 11.7K |
| 13:03 | 4,710.00 | 4,710.00 | 4,700.00 | 4,700.00 | 8.3K |
| 13:04 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 1.0K |
| 13:06 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 2.0K |
| 13:07 | 4,710.00 | 4,720.00 | 4,710.00 | 4,720.00 | 15.3K |
| 13:09 | 4,730.00 | 4,730.00 | 4,720.00 | 4,730.00 | 10.5K |
| 13:10 | 4,730.00 | 4,730.00 | 4,720.00 | 4,730.00 | 20.2K |
| 13:11 | 4,730.00 | 4,730.00 | 4,720.00 | 4,720.00 | 10.1K |
| 13:12 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 8.8K |
| 13:13 | 4,710.00 | 4,710.00 | 4,700.00 | 4,700.00 | 21.5K |
| 13:14 | 4,690.00 | 4,700.00 | 4,690.00 | 4,700.00 | 12.7K |
| 13:15 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 5.4K |
| 13:16 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 10.1K |
| 13:17 | 4,700.00 | 4,700.00 | 4,680.00 | 4,680.00 | 24.7K |
| 13:18 | 4,690.00 | 4,690.00 | 4,680.00 | 4,690.00 | 17.2K |
| 13:19 | 4,660.00 | 4,660.00 | 4,650.00 | 4,650.00 | 81.5K |
| 13:20 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 10.0K |
| 13:21 | 4,660.00 | 4,660.00 | 4,650.00 | 4,650.00 | 6.0K |
| 13:22 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.3K |
| 13:25 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 4.1K |
| 13:26 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 6.9K |
| 13:28 | 4,690.00 | 4,690.00 | 4,660.00 | 4,670.00 | 37.7K |
| 13:29 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 7.3K |
| 13:31 | 4,670.00 | 4,670.00 | 4,660.00 | 4,660.00 | 1.8K |
| 13:32 | 4,670.00 | 4,670.00 | 4,660.00 | 4,660.00 | 0.6K |
| 13:33 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0.2K |
| 13:35 | 4,670.00 | 4,670.00 | 4,650.00 | 4,650.00 | 10.0K |
| 13:36 | 4,660.00 | 4,660.00 | 4,650.00 | 4,650.00 | 10.1K |
| 13:37 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 5.1K |
| 13:38 | 4,670.00 | 4,670.00 | 4,650.00 | 4,650.00 | 25.5K |
| 13:39 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 5.0K |
| 13:40 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 2.9K |
| 13:41 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 5.0K |
| 13:42 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 1.0K |
| 13:43 | 4,650.00 | 4,660.00 | 4,650.00 | 4,660.00 | 10.0K |
| 13:45 | 4,670.00 | 4,670.00 | 4,660.00 | 4,660.00 | 2.6K |
| 13:46 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 1.0K |
| 13:47 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0.9K |
| 13:48 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 3.1K |
| 13:49 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 1.0K |
| 13:50 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0.5K |
| 13:54 | 4,660.00 | 4,660.00 | 4,650.00 | 4,650.00 | 3.7K |
| 13:55 | 4,650.00 | 4,660.00 | 4,650.00 | 4,660.00 | 4.0K |
| 13:56 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 6.7K |
| 13:57 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 11.0K |
| 13:58 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.5K |
| 13:59 | 4,660.00 | 4,670.00 | 4,660.00 | 4,670.00 | 19.3K |
| 14:00 | 4,680.00 | 4,700.00 | 4,680.00 | 4,700.00 | 4.1K |
| 14:02 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 5.2K |
| 14:04 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 4.4K |
| 14:05 | 4,700.00 | 4,710.00 | 4,700.00 | 4,710.00 | 9.3K |
| 14:07 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 10.0K |
| 14:08 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.1K |
| 14:09 | 4,680.00 | 4,680.00 | 4,670.00 | 4,670.00 | 1.6K |
| 14:10 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.2K |
| 14:11 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0.6K |
| 14:12 | 4,680.00 | 4,680.00 | 4,680.00 | 4,680.00 | 0.3K |
| 14:13 | 4,680.00 | 4,700.00 | 4,680.00 | 4,700.00 | 5.9K |
| 14:15 | 4,700.00 | 4,700.00 | 4,680.00 | 4,680.00 | 5.2K |
| 14:16 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 3.0K |
| 14:17 | 4,660.00 | 4,660.00 | 4,600.00 | 4,600.00 | 34.7K |
| 14:18 | 4,610.00 | 4,610.00 | 4,600.00 | 4,600.00 | 310.8K |
| 14:19 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 8.4K |
| 14:20 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1.6K |
| 14:21 | 4,600.00 | 4,660.00 | 4,600.00 | 4,660.00 | 13.7K |
| 14:22 | 4,600.00 | 4,660.00 | 4,600.00 | 4,600.00 | 4.0K |
| 14:23 | 4,640.00 | 4,640.00 | 4,630.00 | 4,630.00 | 5.2K |
| 14:24 | 4,640.00 | 4,660.00 | 4,640.00 | 4,660.00 | 0.5K |
| 14:25 | 4,620.00 | 4,660.00 | 4,610.00 | 4,660.00 | 9.5K |
| 14:26 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.5K |
| 14:27 | 4,620.00 | 4,660.00 | 4,620.00 | 4,660.00 | 14.4K |
| 14:28 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 10.0K |
| 14:29 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 0.5K |
| 14:45 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 5.0K |
| 15:00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 58.5K |