4,570.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,065.00 | 4,225.00 | 4,010.00 | 4,085.00 | 113.9K |
| 09:05 | 4,085.00 | 4,430.00 | 3,975.00 | 4,235.00 | 644.6K |
| 09:10 | 4,260.00 | 4,300.00 | 4,125.00 | 4,245.00 | 178.6K |
| 09:15 | 4,245.00 | 4,385.00 | 4,235.00 | 4,285.00 | 189.7K |
| 09:20 | 4,295.00 | 4,430.00 | 4,275.00 | 4,430.00 | 144.7K |
| 09:25 | 4,415.00 | 4,880.00 | 4,405.00 | 4,740.00 | 1,686.6K |
| 09:30 | 4,740.00 | 4,740.00 | 4,315.00 | 4,315.00 | 718.6K |
| 09:35 | 4,260.00 | 4,305.00 | 4,200.00 | 4,245.00 | 449.1K |
| 09:40 | 4,260.00 | 4,455.00 | 4,250.00 | 4,455.00 | 276.8K |
| 09:45 | 4,405.00 | 4,430.00 | 4,260.00 | 4,285.00 | 285.1K |
| 09:50 | 4,285.00 | 4,315.00 | 4,205.00 | 4,205.00 | 119.8K |
| 09:55 | 4,200.00 | 4,325.00 | 4,200.00 | 4,240.00 | 87.2K |
| 10:00 | 4,245.00 | 4,270.00 | 4,215.00 | 4,240.00 | 34.6K |
| 10:05 | 4,245.00 | 4,295.00 | 4,245.00 | 4,290.00 | 52.0K |
| 10:10 | 4,295.00 | 4,355.00 | 4,295.00 | 4,340.00 | 78.6K |
| 10:15 | 4,345.00 | 4,415.00 | 4,320.00 | 4,325.00 | 122.0K |
| 10:20 | 4,325.00 | 4,335.00 | 4,250.00 | 4,280.00 | 58.4K |
| 10:25 | 4,290.00 | 4,400.00 | 4,280.00 | 4,390.00 | 78.4K |
| 10:30 | 4,380.00 | 4,390.00 | 4,320.00 | 4,350.00 | 41.8K |
| 10:35 | 4,345.00 | 4,345.00 | 4,250.00 | 4,270.00 | 39.1K |
| 10:40 | 4,270.00 | 4,290.00 | 4,240.00 | 4,255.00 | 38.1K |
| 10:45 | 4,260.00 | 4,280.00 | 4,255.00 | 4,270.00 | 10.4K |
| 10:50 | 4,270.00 | 4,300.00 | 4,245.00 | 4,270.00 | 20.7K |
| 10:55 | 4,275.00 | 4,285.00 | 4,260.00 | 4,280.00 | 6.4K |
| 11:00 | 4,280.00 | 4,435.00 | 4,270.00 | 4,355.00 | 131.1K |
| 11:05 | 4,355.00 | 4,385.00 | 4,330.00 | 4,360.00 | 33.0K |
| 11:10 | 4,360.00 | 4,420.00 | 4,360.00 | 4,405.00 | 40.2K |
| 11:15 | 4,405.00 | 4,410.00 | 4,350.00 | 4,355.00 | 25.8K |
| 11:20 | 4,355.00 | 4,395.00 | 4,320.00 | 4,340.00 | 13.8K |
| 11:25 | 4,360.00 | 4,360.00 | 4,320.00 | 4,325.00 | 9.4K |
| 11:30 | 4,320.00 | 4,335.00 | 4,265.00 | 4,265.00 | 22.8K |
| 11:35 | 4,290.00 | 4,290.00 | 4,260.00 | 4,270.00 | 16.0K |
| 11:40 | 4,270.00 | 4,360.00 | 4,270.00 | 4,355.00 | 21.0K |
| 11:45 | 4,335.00 | 4,350.00 | 4,305.00 | 4,310.00 | 6.4K |
| 11:50 | 4,330.00 | 4,330.00 | 4,265.00 | 4,265.00 | 12.5K |
| 11:55 | 4,265.00 | 4,290.00 | 4,250.00 | 4,260.00 | 16.8K |
| 12:00 | 4,260.00 | 4,265.00 | 4,235.00 | 4,240.00 | 19.7K |
| 12:05 | 4,240.00 | 4,250.00 | 4,215.00 | 4,240.00 | 25.5K |
| 12:10 | 4,250.00 | 4,260.00 | 4,235.00 | 4,245.00 | 4.8K |
| 12:15 | 4,245.00 | 4,250.00 | 4,227.00 | 4,227.00 | 7.4K |
| 12:20 | 4,225.00 | 4,255.00 | 4,225.00 | 4,255.00 | 4.5K |
| 12:25 | 4,255.00 | 4,265.00 | 4,250.00 | 4,265.00 | 4.0K |
| 12:30 | 4,265.00 | 4,285.00 | 4,260.00 | 4,275.00 | 7.0K |
| 12:35 | 4,275.00 | 4,275.00 | 4,255.00 | 4,255.00 | 8.3K |
| 12:40 | 4,255.00 | 4,270.00 | 4,235.00 | 4,235.00 | 9.8K |
| 12:45 | 4,235.00 | 4,255.00 | 4,230.00 | 4,245.00 | 2.6K |
| 12:50 | 4,245.00 | 4,250.00 | 4,230.00 | 4,250.00 | 6.0K |
| 12:55 | 4,250.00 | 4,270.00 | 4,235.00 | 4,235.00 | 5.1K |
| 13:00 | 4,240.00 | 4,260.00 | 4,240.00 | 4,245.00 | 3.9K |
| 13:05 | 4,245.00 | 4,255.00 | 4,220.00 | 4,220.00 | 19.6K |
| 13:10 | 4,220.00 | 4,230.00 | 4,160.00 | 4,165.00 | 52.7K |
| 13:15 | 4,160.00 | 4,185.00 | 4,155.00 | 4,165.00 | 8.3K |
| 13:20 | 4,160.00 | 4,165.00 | 4,090.00 | 4,115.00 | 53.4K |
| 13:25 | 4,100.00 | 4,160.00 | 4,090.00 | 4,160.00 | 17.9K |
| 13:30 | 4,160.00 | 4,185.00 | 4,115.00 | 4,145.00 | 9.1K |
| 13:35 | 4,125.00 | 4,150.00 | 4,125.00 | 4,140.00 | 7.0K |
| 13:40 | 4,145.00 | 4,145.00 | 4,115.00 | 4,120.00 | 8.3K |
| 13:45 | 4,120.00 | 4,120.00 | 4,085.00 | 4,100.00 | 19.0K |
| 13:50 | 4,100.00 | 4,115.00 | 4,075.00 | 4,100.00 | 14.5K |
| 13:55 | 4,100.00 | 4,120.00 | 4,085.00 | 4,085.00 | 12.4K |
| 14:00 | 4,090.00 | 4,120.00 | 4,085.00 | 4,120.00 | 5.8K |
| 14:05 | 4,120.00 | 4,130.00 | 4,110.00 | 4,130.00 | 2.9K |
| 14:10 | 4,130.00 | 4,135.00 | 4,115.00 | 4,120.00 | 1.8K |
| 14:15 | 4,120.00 | 4,125.00 | 4,105.00 | 4,125.00 | 5.4K |
| 14:20 | 4,105.00 | 4,120.00 | 4,105.00 | 4,105.00 | 4.4K |
| 14:25 | 4,110.00 | 4,115.00 | 4,100.00 | 4,100.00 | 6.9K |
| 14:30 | 4,100.00 | 4,110.00 | 4,085.00 | 4,085.00 | 12.5K |
| 14:35 | 4,105.00 | 4,110.00 | 4,080.00 | 4,095.00 | 11.2K |
| 14:40 | 4,100.00 | 4,100.00 | 4,080.00 | 4,080.00 | 7.7K |
| 14:45 | 4,080.00 | 4,100.00 | 4,080.00 | 4,090.00 | 0.7K |
| 14:50 | 4,090.00 | 4,100.00 | 4,080.00 | 4,080.00 | 4.8K |
| 14:55 | 4,080.00 | 4,100.00 | 4,080.00 | 4,095.00 | 5.5K |
| 15:00 | 4,095.00 | 4,095.00 | 4,090.00 | 4,095.00 | 3.6K |
| 15:05 | 4,085.00 | 4,095.00 | 4,080.00 | 4,080.00 | 5.4K |
| 15:10 | 4,090.00 | 4,090.00 | 4,050.00 | 4,075.00 | 29.1K |
| 15:15 | 4,060.00 | 4,075.00 | 4,050.00 | 4,060.00 | 19.3K |
| 15:25 | 4,045.00 | 4,045.00 | 4,045.00 | 4,045.00 | 19.6K |