4,150.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 4,680.00 | 4,680.00 | 4,640.00 | 4,660.00 | 46.5K |
| 09:16 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 1.2K |
| 09:17 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 5.0K |
| 09:18 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 0.8K |
| 09:19 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 6.3K |
| 09:22 | 4,610.00 | 4,630.00 | 4,610.00 | 4,630.00 | 9.5K |
| 09:23 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 10.6K |
| 09:24 | 4,640.00 | 4,640.00 | 4,640.00 | 4,640.00 | 0.5K |
| 09:26 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0.4K |
| 09:27 | 4,630.00 | 4,630.00 | 4,630.00 | 4,630.00 | 0.1K |
| 09:28 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 0.5K |
| 09:29 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 5.0K |
| 09:31 | 4,620.00 | 4,620.00 | 4,610.00 | 4,610.00 | 10.0K |
| 09:32 | 4,630.00 | 4,630.00 | 4,600.00 | 4,600.00 | 27.3K |
| 09:33 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 5.0K |
| 09:35 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 6.0K |
| 09:36 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.1K |
| 09:38 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 20.0K |
| 09:42 | 4,600.00 | 4,600.00 | 4,580.00 | 4,580.00 | 2.2K |
| 09:46 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.9K |
| 09:47 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.1K |
| 09:48 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 6.7K |
| 09:50 | 4,610.00 | 4,610.00 | 4,610.00 | 4,610.00 | 1.0K |
| 09:51 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 9.6K |
| 09:55 | 4,590.00 | 4,620.00 | 4,590.00 | 4,620.00 | 2.1K |
| 09:56 | 4,620.00 | 4,620.00 | 4,620.00 | 4,620.00 | 3.2K |
| 09:58 | 4,620.00 | 4,620.00 | 4,600.00 | 4,600.00 | 2.1K |
| 09:59 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.5K |
| 10:00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.2K |
| 10:01 | 4,600.00 | 4,600.00 | 4,580.00 | 4,580.00 | 20.3K |
| 10:02 | 4,590.00 | 4,590.00 | 4,590.00 | 4,590.00 | 0.2K |
| 10:03 | 4,590.00 | 4,590.00 | 4,580.00 | 4,580.00 | 0.2K |
| 10:04 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.6K |
| 10:05 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 0.2K |
| 10:09 | 4,590.00 | 4,600.00 | 4,590.00 | 4,600.00 | 7.2K |
| 10:10 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 11.0K |
| 10:11 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 5.7K |
| 10:13 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 2.0K |
| 10:18 | 4,620.00 | 4,620.00 | 4,580.00 | 4,580.00 | 9.0K |
| 10:19 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 81.1K |
| 10:23 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 1.0K |
| 10:26 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 6.5K |
| 10:27 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 1.0K |
| 10:28 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0.2K |
| 10:29 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 3.7K |
| 10:30 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.1K |
| 10:35 | 4,570.00 | 4,570.00 | 4,570.00 | 4,570.00 | 1.6K |
| 10:36 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 7.5K |
| 10:37 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 9.5K |
| 10:41 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 16.1K |
| 10:44 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0.1K |
| 10:45 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 2.2K |
| 10:46 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 12.7K |
| 10:50 | 4,540.00 | 4,560.00 | 4,540.00 | 4,560.00 | 21.6K |
| 10:53 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 2.7K |
| 10:54 | 4,560.00 | 4,560.00 | 4,540.00 | 4,540.00 | 11.7K |
| 10:55 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 8.0K |
| 10:56 | 4,540.00 | 4,540.00 | 4,530.00 | 4,530.00 | 5.0K |
| 10:57 | 4,530.00 | 4,530.00 | 4,520.00 | 4,520.00 | 5.0K |
| 10:59 | 4,550.00 | 4,550.00 | 4,520.00 | 4,520.00 | 0.2K |
| 11:03 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 15.5K |
| 11:07 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.1K |
| 11:08 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.1K |
| 11:12 | 4,550.00 | 4,550.00 | 4,540.00 | 4,540.00 | 0.9K |
| 11:13 | 4,530.00 | 4,530.00 | 4,520.00 | 4,520.00 | 6.8K |
| 11:16 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.2K |
| 11:17 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.1K |
| 11:18 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.8K |
| 11:21 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.4K |
| 11:22 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.2K |
| 11:23 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.2K |
| 11:24 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.3K |
| 11:25 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.4K |
| 11:27 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 1.1K |
| 11:29 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.1K |
| 13:01 | 4,550.00 | 4,550.00 | 4,540.00 | 4,540.00 | 4.3K |
| 13:02 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 3.5K |
| 13:05 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.5K |
| 13:06 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.3K |
| 13:08 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 1.0K |
| 13:11 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.1K |
| 13:12 | 4,540.00 | 4,550.00 | 4,540.00 | 4,550.00 | 3.5K |
| 13:13 | 4,550.00 | 4,550.00 | 4,540.00 | 4,540.00 | 4.1K |
| 13:14 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 1.6K |
| 13:15 | 4,530.00 | 4,540.00 | 4,520.00 | 4,540.00 | 2.2K |
| 13:16 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.3K |
| 13:18 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.7K |
| 13:19 | 4,530.00 | 4,530.00 | 4,520.00 | 4,520.00 | 13.8K |
| 13:20 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.5K |
| 13:21 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 1.5K |
| 13:23 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 5.0K |
| 13:24 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 8.3K |
| 13:25 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 1.5K |
| 13:26 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 5.4K |
| 13:27 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 6.4K |
| 13:29 | 4,520.00 | 4,520.00 | 4,510.00 | 4,520.00 | 0.4K |
| 13:31 | 4,530.00 | 4,530.00 | 4,520.00 | 4,520.00 | 0.6K |
| 13:32 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 6.5K |
| 13:33 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 6.0K |
| 13:34 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 15.8K |
| 13:37 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.3K |
| 13:43 | 4,560.00 | 4,560.00 | 4,540.00 | 4,540.00 | 0.6K |
| 13:44 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.3K |
| 13:46 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.3K |
| 13:48 | 4,540.00 | 4,560.00 | 4,540.00 | 4,560.00 | 0.4K |
| 13:50 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 0.5K |
| 13:51 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 15.2K |
| 13:52 | 4,530.00 | 4,530.00 | 4,520.00 | 4,520.00 | 10.0K |
| 13:53 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 1.2K |
| 13:56 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.1K |
| 13:58 | 4,520.00 | 4,520.00 | 4,520.00 | 4,520.00 | 0.5K |
| 13:59 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.1K |
| 14:06 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.3K |
| 14:09 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 6.7K |
| 14:12 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 10.1K |
| 14:13 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 3.2K |
| 14:14 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 9.1K |
| 14:15 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 3.0K |
| 14:17 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.2K |
| 14:19 | 4,530.00 | 4,530.00 | 4,530.00 | 4,530.00 | 0.1K |
| 14:20 | 4,530.00 | 4,560.00 | 4,530.00 | 4,550.00 | 5.5K |
| 14:21 | 4,530.00 | 4,550.00 | 4,530.00 | 4,550.00 | 4.7K |
| 14:22 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 8.0K |
| 14:23 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.2K |
| 14:24 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 8.2K |
| 14:25 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 3.9K |
| 14:45 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 0.5K |
| 15:00 | 4,560.00 | 4,560.00 | 4,560.00 | 4,560.00 | 10.2K |