4,570.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 3,820.00 | 3,965.00 | 3,820.00 | 3,965.00 | 14.3K |
| 09:05 | 3,960.00 | 4,060.00 | 3,960.00 | 3,995.00 | 36.6K |
| 09:10 | 3,995.00 | 4,065.00 | 3,960.00 | 4,005.00 | 21.2K |
| 09:15 | 4,005.00 | 4,135.00 | 4,005.00 | 4,090.00 | 59.9K |
| 09:20 | 4,090.00 | 4,200.00 | 4,055.00 | 4,200.00 | 108.8K |
| 09:25 | 4,215.00 | 4,230.00 | 4,115.00 | 4,120.00 | 193.6K |
| 09:30 | 4,130.00 | 4,140.00 | 4,060.00 | 4,110.00 | 70.7K |
| 09:35 | 4,110.00 | 4,340.00 | 4,110.00 | 4,255.00 | 310.9K |
| 09:40 | 4,270.00 | 4,275.00 | 4,145.00 | 4,170.00 | 158.4K |
| 09:45 | 4,250.00 | 4,355.00 | 4,225.00 | 4,325.00 | 455.1K |
| 09:50 | 4,330.00 | 4,380.00 | 4,260.00 | 4,325.00 | 382.1K |
| 09:55 | 4,340.00 | 4,375.00 | 4,290.00 | 4,340.00 | 243.5K |
| 10:00 | 4,360.00 | 4,365.00 | 4,280.00 | 4,330.00 | 195.4K |
| 10:05 | 4,310.00 | 4,335.00 | 4,270.00 | 4,315.00 | 116.8K |
| 10:10 | 4,320.00 | 4,405.00 | 4,300.00 | 4,372.00 | 258.0K |
| 10:15 | 4,355.00 | 4,415.00 | 4,355.00 | 4,375.00 | 218.1K |
| 10:20 | 4,375.00 | 4,460.00 | 4,355.00 | 4,455.00 | 316.9K |
| 10:25 | 4,450.00 | 4,470.00 | 4,435.00 | 4,465.00 | 258.4K |
| 10:30 | 4,460.00 | 4,470.00 | 4,395.00 | 4,455.00 | 275.5K |
| 10:35 | 4,455.00 | 4,465.00 | 4,420.00 | 4,450.00 | 166.1K |
| 10:40 | 4,445.00 | 4,515.00 | 4,335.00 | 4,380.00 | 460.9K |
| 10:45 | 4,390.00 | 4,395.00 | 4,240.00 | 4,285.00 | 195.8K |
| 10:50 | 4,280.00 | 4,285.00 | 4,205.00 | 4,215.00 | 102.3K |
| 10:55 | 4,225.00 | 4,225.00 | 4,155.00 | 4,180.00 | 102.0K |
| 11:00 | 4,180.00 | 4,200.00 | 4,155.00 | 4,195.00 | 30.4K |
| 11:05 | 4,195.00 | 4,210.00 | 4,130.00 | 4,140.00 | 53.6K |
| 11:10 | 4,140.00 | 4,165.00 | 4,125.00 | 4,150.00 | 45.1K |
| 11:15 | 4,150.00 | 4,195.00 | 4,145.00 | 4,165.00 | 38.0K |
| 11:20 | 4,170.00 | 4,180.00 | 4,140.00 | 4,150.00 | 25.5K |
| 11:25 | 4,160.00 | 4,175.00 | 4,155.00 | 4,170.00 | 14.1K |
| 11:30 | 4,170.00 | 4,180.00 | 4,160.00 | 4,170.00 | 10.3K |
| 11:35 | 4,170.00 | 4,185.00 | 4,145.00 | 4,170.00 | 17.5K |
| 11:40 | 4,170.00 | 4,210.00 | 4,165.00 | 4,205.00 | 19.7K |
| 11:45 | 4,200.00 | 4,200.00 | 4,170.00 | 4,170.00 | 14.4K |
| 11:50 | 4,170.00 | 4,195.00 | 4,170.00 | 4,195.00 | 6.1K |
| 11:55 | 4,195.00 | 4,330.00 | 4,195.00 | 4,260.00 | 208.4K |
| 12:00 | 4,255.00 | 4,295.00 | 4,230.00 | 4,230.00 | 33.7K |
| 12:05 | 4,225.00 | 4,265.00 | 4,200.00 | 4,255.00 | 38.8K |
| 12:10 | 4,255.00 | 4,395.00 | 4,250.00 | 4,375.00 | 206.0K |
| 12:15 | 4,370.00 | 4,400.00 | 4,335.00 | 4,340.00 | 62.4K |
| 12:20 | 4,340.00 | 4,615.00 | 4,330.00 | 4,540.00 | 763.7K |
| 12:25 | 4,530.00 | 4,530.00 | 4,470.00 | 4,475.00 | 310.6K |
| 12:30 | 4,490.00 | 4,490.00 | 4,450.00 | 4,470.00 | 108.5K |
| 12:35 | 4,465.00 | 4,465.00 | 4,430.00 | 4,465.00 | 89.5K |
| 12:40 | 4,465.00 | 4,580.00 | 4,465.00 | 4,505.00 | 279.6K |
| 12:45 | 4,510.00 | 4,515.00 | 4,460.00 | 4,460.00 | 108.6K |
| 12:50 | 4,460.00 | 4,480.00 | 4,435.00 | 4,445.00 | 59.4K |
| 12:55 | 4,445.00 | 4,570.00 | 4,425.00 | 4,545.00 | 247.8K |
| 13:00 | 4,545.00 | 4,555.00 | 4,495.00 | 4,545.00 | 77.5K |
| 13:05 | 4,540.00 | 4,555.00 | 4,510.00 | 4,510.00 | 75.0K |
| 13:10 | 4,510.00 | 4,670.00 | 4,505.00 | 4,670.00 | 200.3K |
| 13:15 | 4,670.00 | 4,695.00 | 4,555.00 | 4,555.00 | 686.1K |
| 13:20 | 4,550.00 | 4,580.00 | 4,530.00 | 4,550.00 | 121.4K |
| 13:25 | 4,545.00 | 4,545.00 | 4,495.00 | 4,520.00 | 88.3K |
| 13:30 | 4,510.00 | 4,520.00 | 4,455.00 | 4,470.00 | 82.3K |
| 13:35 | 4,470.00 | 4,485.00 | 4,430.00 | 4,460.00 | 76.8K |
| 13:40 | 4,455.00 | 4,470.00 | 4,430.00 | 4,465.00 | 49.5K |
| 13:45 | 4,465.00 | 4,465.00 | 4,435.00 | 4,440.00 | 27.6K |
| 13:50 | 4,445.00 | 4,500.00 | 4,435.00 | 4,485.00 | 74.3K |
| 13:55 | 4,480.00 | 4,485.00 | 4,450.00 | 4,455.00 | 27.1K |
| 14:00 | 4,452.00 | 4,465.00 | 4,435.00 | 4,435.00 | 34.6K |
| 14:05 | 4,445.00 | 4,460.00 | 4,425.00 | 4,435.00 | 35.6K |
| 14:10 | 4,430.00 | 4,510.00 | 4,430.00 | 4,470.00 | 106.1K |
| 14:15 | 4,490.00 | 4,525.00 | 4,440.00 | 4,520.00 | 94.0K |
| 14:20 | 4,500.00 | 4,635.00 | 4,495.00 | 4,500.00 | 383.6K |
| 14:25 | 4,490.00 | 4,490.00 | 4,340.00 | 4,355.00 | 167.7K |
| 14:30 | 4,350.00 | 4,375.00 | 4,290.00 | 4,315.00 | 115.8K |
| 14:35 | 4,315.00 | 4,370.00 | 4,295.00 | 4,340.00 | 62.7K |
| 14:40 | 4,345.00 | 4,345.00 | 4,300.00 | 4,320.00 | 33.9K |
| 14:45 | 4,310.00 | 4,325.00 | 4,290.00 | 4,305.00 | 29.6K |
| 14:50 | 4,300.00 | 4,310.00 | 4,265.00 | 4,295.00 | 49.7K |
| 14:55 | 4,295.00 | 4,300.00 | 4,275.00 | 4,300.00 | 16.8K |
| 15:00 | 4,310.00 | 4,330.00 | 4,300.00 | 4,325.00 | 25.7K |
| 15:05 | 4,330.00 | 4,335.00 | 4,300.00 | 4,315.00 | 25.3K |
| 15:10 | 4,315.00 | 4,315.00 | 4,255.00 | 4,270.00 | 68.7K |
| 15:15 | 4,255.00 | 4,315.00 | 4,255.00 | 4,310.00 | 63.0K |
| 15:25 | 4,340.00 | 4,340.00 | 4,340.00 | 4,340.00 | 60.4K |