5,060.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,305.00 | 4,310.00 | 4,290.00 | 4,310.00 | 2.5K |
| 09:01 | 4,295.00 | 4,310.00 | 4,290.00 | 4,290.00 | 0.2K |
| 09:02 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 0.1K |
| 09:03 | 4,285.00 | 4,305.00 | 4,285.00 | 4,305.00 | 0.1K |
| 09:05 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.1K |
| 09:07 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.4K |
| 09:08 | 4,290.00 | 4,290.00 | 4,285.00 | 4,285.00 | 1.2K |
| 09:09 | 4,285.00 | 4,290.00 | 4,285.00 | 4,290.00 | 0.1K |
| 09:10 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 09:11 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 09:12 | 4,285.00 | 4,285.00 | 4,270.00 | 4,270.00 | 3.0K |
| 09:13 | 4,260.00 | 4,280.00 | 4,260.00 | 4,280.00 | 1.2K |
| 09:14 | 4,275.00 | 4,300.00 | 4,265.00 | 4,265.00 | 0.6K |
| 09:15 | 4,270.00 | 4,280.00 | 4,270.00 | 4,280.00 | 1.0K |
| 09:16 | 4,280.00 | 4,295.00 | 4,280.00 | 4,295.00 | 0.2K |
| 09:17 | 4,280.00 | 4,280.00 | 4,275.00 | 4,275.00 | 0.2K |
| 09:18 | 4,270.00 | 4,270.00 | 4,265.00 | 4,265.00 | 0.7K |
| 09:19 | 4,270.00 | 4,285.00 | 4,260.00 | 4,265.00 | 1.8K |
| 09:20 | 4,275.00 | 4,290.00 | 4,275.00 | 4,290.00 | 0.1K |
| 09:21 | 4,280.00 | 4,290.00 | 4,280.00 | 4,290.00 | 0.0K |
| 09:22 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 1.2K |
| 09:23 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 0.2K |
| 09:24 | 4,270.00 | 4,280.00 | 4,270.00 | 4,280.00 | 0.1K |
| 09:25 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 09:26 | 4,280.00 | 4,290.00 | 4,265.00 | 4,285.00 | 4.6K |
| 09:27 | 4,265.00 | 4,290.00 | 4,265.00 | 4,265.00 | 6.1K |
| 09:28 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.6K |
| 09:30 | 4,275.00 | 4,280.00 | 4,275.00 | 4,280.00 | 0.0K |
| 09:31 | 4,275.00 | 4,285.00 | 4,275.00 | 4,285.00 | 0.2K |
| 09:36 | 4,285.00 | 4,300.00 | 4,285.00 | 4,285.00 | 0.7K |
| 09:37 | 4,285.00 | 4,295.00 | 4,285.00 | 4,295.00 | 0.0K |
| 09:38 | 4,285.00 | 4,290.00 | 4,285.00 | 4,290.00 | 0.0K |
| 09:39 | 4,285.00 | 4,305.00 | 4,285.00 | 4,295.00 | 0.9K |
| 09:40 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 09:41 | 4,295.00 | 4,305.00 | 4,290.00 | 4,290.00 | 0.0K |
| 09:42 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 09:43 | 4,290.00 | 4,290.00 | 4,280.00 | 4,290.00 | 0.0K |
| 09:44 | 4,290.00 | 4,300.00 | 4,290.00 | 4,295.00 | 0.1K |
| 09:45 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 09:46 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 09:47 | 4,295.00 | 4,305.00 | 4,295.00 | 4,300.00 | 0.1K |
| 09:48 | 4,300.00 | 4,305.00 | 4,300.00 | 4,300.00 | 0.1K |
| 09:49 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 09:50 | 4,300.00 | 4,310.00 | 4,300.00 | 4,310.00 | 0.1K |
| 09:51 | 4,310.00 | 4,315.00 | 4,310.00 | 4,315.00 | 0.2K |
| 09:52 | 4,300.00 | 4,305.00 | 4,300.00 | 4,305.00 | 0.1K |
| 09:53 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 09:54 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 09:55 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 09:56 | 4,310.00 | 4,315.00 | 4,310.00 | 4,310.00 | 0.0K |
| 09:57 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 09:58 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.1K |
| 10:01 | 4,300.00 | 4,310.00 | 4,300.00 | 4,310.00 | 0.1K |
| 10:02 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.3K |
| 10:03 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 10:04 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 10:07 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.1K |
| 10:08 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.2K |
| 10:09 | 4,300.00 | 4,300.00 | 4,290.00 | 4,300.00 | 0.4K |
| 10:10 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 10:12 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 10:13 | 4,300.00 | 4,310.00 | 4,300.00 | 4,300.00 | 0.1K |
| 10:14 | 4,300.00 | 4,310.00 | 4,300.00 | 4,310.00 | 0.0K |
| 10:17 | 4,305.00 | 4,315.00 | 4,305.00 | 4,315.00 | 7.2K |
| 10:20 | 4,310.00 | 4,320.00 | 4,300.00 | 4,315.00 | 0.0K |
| 10:21 | 4,310.00 | 4,320.00 | 4,310.00 | 4,320.00 | 0.1K |
| 10:23 | 4,300.00 | 4,320.00 | 4,300.00 | 4,320.00 | 0.0K |
| 10:24 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 10:25 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 10:27 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.3K |
| 10:30 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 10:31 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 10:32 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.1K |
| 10:33 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 10:36 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.1K |
| 10:38 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 0.0K |
| 10:41 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 10:42 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 10:43 | 4,320.00 | 4,320.00 | 4,315.00 | 4,315.00 | 0.1K |
| 10:46 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.1K |
| 10:49 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.1K |
| 10:52 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 10:54 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 10:55 | 4,305.00 | 4,305.00 | 4,300.00 | 4,300.00 | 0.3K |
| 10:59 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 11:02 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 11:03 | 4,305.00 | 4,310.00 | 4,305.00 | 4,310.00 | 0.0K |
| 11:04 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 11:06 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.5K |
| 11:08 | 4,310.00 | 4,310.00 | 4,305.00 | 4,305.00 | 0.6K |
| 11:09 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.3K |
| 11:11 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 11:13 | 4,300.00 | 4,305.00 | 4,300.00 | 4,305.00 | 0.1K |
| 11:14 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.2K |
| 11:16 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 11:17 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 1.5K |
| 11:18 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.2K |
| 11:21 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 11:23 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 0.0K |
| 11:24 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.2K |
| 11:28 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.8K |
| 11:29 | 4,295.00 | 4,295.00 | 4,290.00 | 4,290.00 | 0.4K |
| 11:32 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 11:33 | 4,295.00 | 4,295.00 | 4,290.00 | 4,290.00 | 0.1K |
| 11:34 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.1K |
| 11:39 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 11:58 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 12:18 | 4,285.00 | 4,290.00 | 4,285.00 | 4,290.00 | 0.1K |
| 12:52 | 4,330.00 | 4,340.00 | 4,330.00 | 4,340.00 | 0.0K |
| 12:58 | 4,350.00 | 4,355.00 | 4,350.00 | 4,355.00 | 0.8K |
| 12:59 | 4,355.00 | 4,355.00 | 4,335.00 | 4,355.00 | 0.1K |
| 13:00 | 4,355.00 | 4,355.00 | 4,345.00 | 4,345.00 | 0.0K |
| 13:01 | 4,335.00 | 4,345.00 | 4,335.00 | 4,335.00 | 0.5K |
| 13:02 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.1K |
| 13:03 | 4,330.00 | 4,340.00 | 4,330.00 | 4,330.00 | 0.3K |
| 13:04 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.2K |
| 13:05 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 13:08 | 4,330.00 | 4,345.00 | 4,330.00 | 4,335.00 | 0.1K |
| 13:09 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 13:10 | 4,335.00 | 4,340.00 | 4,330.00 | 4,340.00 | 0.0K |
| 13:11 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 13:15 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 13:16 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 13:17 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 13:18 | 4,330.00 | 4,330.00 | 4,325.00 | 4,325.00 | 0.3K |
| 13:19 | 4,325.00 | 4,340.00 | 4,325.00 | 4,340.00 | 0.0K |
| 13:21 | 4,330.00 | 4,330.00 | 4,325.00 | 4,325.00 | 0.1K |
| 13:22 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 13:23 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.0K |
| 13:25 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.3K |
| 13:26 | 4,325.00 | 4,325.00 | 4,320.00 | 4,320.00 | 0.2K |
| 13:27 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 13:28 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.1K |
| 13:29 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.1K |
| 13:30 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 13:31 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 13:33 | 4,325.00 | 4,325.00 | 4,325.00 | 4,325.00 | 0.0K |
| 13:34 | 4,335.00 | 4,375.00 | 4,335.00 | 4,365.00 | 7.5K |
| 13:35 | 4,365.00 | 4,375.00 | 4,355.00 | 4,375.00 | 0.4K |
| 13:36 | 4,355.00 | 4,365.00 | 4,355.00 | 4,365.00 | 0.0K |
| 13:37 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.0K |
| 13:38 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.2K |
| 13:39 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.1K |
| 13:40 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.1K |
| 13:41 | 4,360.00 | 4,370.00 | 4,360.00 | 4,370.00 | 0.0K |
| 13:42 | 4,365.00 | 4,365.00 | 4,350.00 | 4,350.00 | 0.2K |
| 13:44 | 4,345.00 | 4,345.00 | 4,345.00 | 4,345.00 | 0.1K |
| 13:45 | 4,345.00 | 4,350.00 | 4,330.00 | 4,350.00 | 1.6K |
| 13:48 | 4,335.00 | 4,345.00 | 4,335.00 | 4,345.00 | 1.3K |
| 13:51 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.1K |
| 13:56 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 13:57 | 4,350.00 | 4,350.00 | 4,350.00 | 4,350.00 | 0.0K |
| 14:01 | 4,335.00 | 4,345.00 | 4,335.00 | 4,345.00 | 0.6K |
| 14:02 | 4,330.00 | 4,350.00 | 4,330.00 | 4,350.00 | 0.3K |
| 14:03 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.5K |
| 14:04 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.7K |
| 14:05 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 14:06 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 0.1K |
| 14:09 | 4,330.00 | 4,330.00 | 4,330.00 | 4,330.00 | 0.0K |
| 14:10 | 4,335.00 | 4,335.00 | 4,330.00 | 4,335.00 | 0.8K |
| 14:12 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 1.0K |
| 14:13 | 4,355.00 | 4,375.00 | 4,355.00 | 4,360.00 | 9.0K |
| 14:15 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.0K |
| 14:16 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.3K |
| 14:17 | 4,355.00 | 4,365.00 | 4,355.00 | 4,365.00 | 0.2K |
| 14:18 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.0K |
| 14:19 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.0K |
| 14:20 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.0K |
| 14:22 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 0.1K |
| 14:28 | 4,355.00 | 4,380.00 | 4,350.00 | 4,380.00 | 3.8K |
| 14:29 | 4,380.00 | 4,385.00 | 4,370.00 | 4,370.00 | 0.4K |
| 14:30 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.5K |
| 14:35 | 4,375.00 | 4,380.00 | 4,375.00 | 4,380.00 | 0.0K |
| 14:36 | 4,380.00 | 4,390.00 | 4,380.00 | 4,380.00 | 0.6K |
| 14:37 | 4,385.00 | 4,385.00 | 4,370.00 | 4,370.00 | 0.4K |
| 14:38 | 4,370.00 | 4,375.00 | 4,365.00 | 4,365.00 | 0.2K |
| 14:40 | 4,370.00 | 4,370.00 | 4,360.00 | 4,360.00 | 0.6K |
| 14:41 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.2K |
| 14:42 | 4,375.00 | 4,380.00 | 4,375.00 | 4,380.00 | 1.0K |
| 14:44 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.4K |
| 14:45 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.7K |
| 14:46 | 4,390.00 | 4,395.00 | 4,390.00 | 4,395.00 | 2.6K |
| 14:47 | 4,395.00 | 4,395.00 | 4,390.00 | 4,390.00 | 0.7K |
| 14:48 | 4,390.00 | 4,395.00 | 4,390.00 | 4,395.00 | 0.0K |
| 14:49 | 4,390.00 | 4,395.00 | 4,390.00 | 4,395.00 | 0.2K |
| 14:50 | 4,395.00 | 4,400.00 | 4,390.00 | 4,400.00 | 0.5K |
| 14:51 | 4,400.00 | 4,400.00 | 4,395.00 | 4,395.00 | 0.3K |
| 14:52 | 4,395.00 | 4,395.00 | 4,390.00 | 4,390.00 | 0.4K |
| 14:54 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.4K |
| 14:55 | 4,395.00 | 4,410.00 | 4,395.00 | 4,410.00 | 9.6K |
| 14:56 | 4,410.00 | 4,410.00 | 4,400.00 | 4,400.00 | 0.3K |
| 14:57 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.1K |
| 14:59 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.5K |
| 15:01 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.3K |
| 15:02 | 4,410.00 | 4,415.00 | 4,410.00 | 4,415.00 | 0.1K |
| 15:03 | 4,410.00 | 4,415.00 | 4,400.00 | 4,415.00 | 0.3K |
| 15:04 | 4,410.00 | 4,415.00 | 4,410.00 | 4,415.00 | 0.1K |
| 15:05 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 1.0K |
| 15:06 | 4,410.00 | 4,410.00 | 4,400.00 | 4,400.00 | 0.3K |
| 15:07 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.7K |
| 15:08 | 4,405.00 | 4,410.00 | 4,405.00 | 4,405.00 | 0.0K |
| 15:09 | 4,395.00 | 4,395.00 | 4,390.00 | 4,390.00 | 0.9K |
| 15:10 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 15:11 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.1K |
| 15:12 | 4,390.00 | 4,400.00 | 4,390.00 | 4,400.00 | 0.9K |
| 15:13 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 15:14 | 4,400.00 | 4,420.00 | 4,400.00 | 4,420.00 | 2.4K |
| 15:16 | 4,415.00 | 4,415.00 | 4,395.00 | 4,395.00 | 20.4K |
| 15:18 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.0K |
| 15:19 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.0K |
| 15:29 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 3.4K |