5,060.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,405.00 | 4,420.00 | 4,405.00 | 4,415.00 | 8.8K |
| 09:01 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 09:02 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.1K |
| 09:03 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.3K |
| 09:04 | 4,420.00 | 4,420.00 | 4,400.00 | 4,400.00 | 0.0K |
| 09:05 | 4,410.00 | 4,440.00 | 4,410.00 | 4,430.00 | 1.9K |
| 09:06 | 4,440.00 | 4,460.00 | 4,440.00 | 4,445.00 | 1.2K |
| 09:07 | 4,450.00 | 4,450.00 | 4,445.00 | 4,445.00 | 0.9K |
| 09:08 | 4,440.00 | 4,440.00 | 4,435.00 | 4,435.00 | 0.5K |
| 09:09 | 4,435.00 | 4,435.00 | 4,405.00 | 4,420.00 | 2.4K |
| 09:10 | 4,425.00 | 4,425.00 | 4,415.00 | 4,415.00 | 0.1K |
| 09:11 | 4,420.00 | 4,430.00 | 4,420.00 | 4,430.00 | 0.8K |
| 09:13 | 4,430.00 | 4,430.00 | 4,415.00 | 4,415.00 | 0.2K |
| 09:14 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.2K |
| 09:15 | 4,430.00 | 4,440.00 | 4,430.00 | 4,440.00 | 0.2K |
| 09:16 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.3K |
| 09:17 | 4,435.00 | 4,435.00 | 4,425.00 | 4,435.00 | 0.1K |
| 09:18 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.1K |
| 09:19 | 4,435.00 | 4,435.00 | 4,420.00 | 4,420.00 | 0.7K |
| 09:20 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.4K |
| 09:21 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.9K |
| 09:22 | 4,435.00 | 4,435.00 | 4,415.00 | 4,415.00 | 0.2K |
| 09:23 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 09:24 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0K |
| 09:26 | 4,430.00 | 4,435.00 | 4,430.00 | 4,435.00 | 0.3K |
| 09:27 | 4,430.00 | 4,435.00 | 4,430.00 | 4,435.00 | 0.1K |
| 09:29 | 4,430.00 | 4,430.00 | 4,425.00 | 4,425.00 | 0.0K |
| 09:30 | 4,415.00 | 4,425.00 | 4,415.00 | 4,420.00 | 0.5K |
| 09:31 | 4,420.00 | 4,430.00 | 4,420.00 | 4,430.00 | 0.1K |
| 09:32 | 4,430.00 | 4,430.00 | 4,425.00 | 4,425.00 | 0.2K |
| 09:33 | 4,425.00 | 4,425.00 | 4,420.00 | 4,420.00 | 0.1K |
| 09:34 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 09:35 | 4,420.00 | 4,425.00 | 4,420.00 | 4,425.00 | 0.4K |
| 09:36 | 4,425.00 | 4,450.00 | 4,425.00 | 4,440.00 | 6.4K |
| 09:37 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.3K |
| 09:38 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0.0K |
| 09:39 | 4,440.00 | 4,445.00 | 4,435.00 | 4,445.00 | 0.1K |
| 09:40 | 4,445.00 | 4,450.00 | 4,445.00 | 4,450.00 | 0.1K |
| 09:41 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 0.1K |
| 09:42 | 4,445.00 | 4,470.00 | 4,440.00 | 4,470.00 | 3.3K |
| 09:43 | 4,470.00 | 4,470.00 | 4,460.00 | 4,460.00 | 0.6K |
| 09:44 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.4K |
| 09:45 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 2.0K |
| 09:46 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 0.3K |
| 09:47 | 4,470.00 | 4,470.00 | 4,460.00 | 4,470.00 | 0.5K |
| 09:48 | 4,470.00 | 4,470.00 | 4,470.00 | 4,470.00 | 0.0K |
| 09:49 | 4,465.00 | 4,470.00 | 4,460.00 | 4,460.00 | 0.4K |
| 09:50 | 4,470.00 | 4,470.00 | 4,450.00 | 4,450.00 | 0.1K |
| 09:51 | 4,450.00 | 4,450.00 | 4,450.00 | 4,450.00 | 0.0K |
| 09:52 | 4,450.00 | 4,455.00 | 4,450.00 | 4,450.00 | 0.9K |
| 09:53 | 4,435.00 | 4,435.00 | 4,435.00 | 4,435.00 | 0.0K |
| 09:54 | 4,435.00 | 4,445.00 | 4,435.00 | 4,445.00 | 0.2K |
| 09:55 | 4,430.00 | 4,450.00 | 4,430.00 | 4,450.00 | 0.1K |
| 09:56 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 0.0K |
| 09:57 | 4,425.00 | 4,425.00 | 4,420.00 | 4,420.00 | 0.6K |
| 09:58 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 09:59 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 10:01 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.2K |
| 10:04 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 10:07 | 4,420.00 | 4,420.00 | 4,415.00 | 4,415.00 | 0.8K |
| 10:08 | 4,405.00 | 4,405.00 | 4,400.00 | 4,400.00 | 0.7K |
| 10:09 | 4,405.00 | 4,445.00 | 4,405.00 | 4,420.00 | 0.5K |
| 10:10 | 4,410.00 | 4,415.00 | 4,410.00 | 4,415.00 | 0.0K |
| 10:12 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0K |
| 10:17 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0K |
| 10:18 | 4,415.00 | 4,420.00 | 4,405.00 | 4,420.00 | 3.6K |
| 10:19 | 4,435.00 | 4,435.00 | 4,425.00 | 4,425.00 | 0.7K |
| 10:20 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0K |
| 10:21 | 4,425.00 | 4,435.00 | 4,425.00 | 4,435.00 | 1.9K |
| 10:22 | 4,435.00 | 4,435.00 | 4,425.00 | 4,435.00 | 0.0K |
| 10:23 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.9K |
| 10:25 | 4,425.00 | 4,435.00 | 4,425.00 | 4,435.00 | 0.1K |
| 10:26 | 4,425.00 | 4,430.00 | 4,425.00 | 4,430.00 | 0.9K |
| 10:30 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.1K |
| 10:31 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.3K |
| 10:32 | 4,415.00 | 4,420.00 | 4,415.00 | 4,420.00 | 2.7K |
| 10:34 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.1K |
| 10:39 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 10:41 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 10:42 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0K |
| 10:45 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 10:47 | 4,420.00 | 4,425.00 | 4,420.00 | 4,425.00 | 1.4K |
| 10:48 | 4,425.00 | 4,440.00 | 4,425.00 | 4,440.00 | 3.6K |
| 10:49 | 4,435.00 | 4,435.00 | 4,425.00 | 4,425.00 | 0.1K |
| 10:50 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 3.9K |
| 10:52 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.1K |
| 10:54 | 4,425.00 | 4,430.00 | 4,420.00 | 4,425.00 | 0.6K |
| 10:55 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.2K |
| 10:56 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 4.9K |
| 10:57 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 10:58 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.1K |
| 10:59 | 4,420.00 | 4,430.00 | 4,420.00 | 4,430.00 | 0.3K |
| 11:00 | 4,430.00 | 4,430.00 | 4,430.00 | 4,430.00 | 4.6K |
| 11:02 | 4,420.00 | 4,420.00 | 4,420.00 | 4,420.00 | 0.0K |
| 11:03 | 4,420.00 | 4,430.00 | 4,420.00 | 4,420.00 | 0.3K |
| 11:06 | 4,420.00 | 4,420.00 | 4,410.00 | 4,410.00 | 1.0K |
| 11:07 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0K |
| 11:10 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.0K |
| 11:11 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.0K |
| 11:16 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.1K |
| 11:19 | 4,415.00 | 4,420.00 | 4,415.00 | 4,420.00 | 0.1K |
| 11:20 | 4,415.00 | 4,425.00 | 4,415.00 | 4,425.00 | 0.1K |
| 11:22 | 4,415.00 | 4,425.00 | 4,415.00 | 4,415.00 | 0.1K |
| 11:24 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0K |
| 11:29 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0K |
| 11:30 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.1K |
| 11:37 | 4,425.00 | 4,425.00 | 4,425.00 | 4,425.00 | 0.0K |
| 11:38 | 4,425.00 | 4,425.00 | 4,420.00 | 4,420.00 | 0.0K |
| 11:41 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0K |
| 11:42 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0K |
| 11:45 | 4,415.00 | 4,415.00 | 4,415.00 | 4,415.00 | 0.0K |
| 11:51 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.1K |
| 11:52 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0K |
| 11:54 | 4,410.00 | 4,420.00 | 4,410.00 | 4,420.00 | 0.0K |
| 11:58 | 4,420.00 | 4,420.00 | 4,410.00 | 4,410.00 | 0.0K |
| 12:02 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.1K |
| 12:03 | 4,410.00 | 4,420.00 | 4,410.00 | 4,420.00 | 0.0K |
| 12:04 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0K |
| 12:06 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0K |
| 12:11 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 0.0K |
| 12:12 | 4,410.00 | 4,410.00 | 4,405.00 | 4,405.00 | 0.4K |
| 12:13 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.1K |
| 12:14 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.5K |
| 12:16 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 1.3K |
| 12:17 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.3K |
| 12:19 | 4,395.00 | 4,395.00 | 4,395.00 | 4,395.00 | 0.1K |
| 12:22 | 4,395.00 | 4,395.00 | 4,390.00 | 4,390.00 | 0.6K |
| 12:24 | 4,400.00 | 4,400.00 | 4,390.00 | 4,390.00 | 1.3K |
| 12:25 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.5K |
| 12:26 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0K |
| 12:30 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.9K |
| 12:31 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0K |
| 12:32 | 4,385.00 | 4,385.00 | 4,380.00 | 4,380.00 | 2.7K |
| 12:34 | 4,375.00 | 4,390.00 | 4,375.00 | 4,385.00 | 0.7K |
| 12:37 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.0K |
| 12:44 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.8K |
| 12:45 | 4,385.00 | 4,390.00 | 4,385.00 | 4,390.00 | 1.4K |
| 12:46 | 4,395.00 | 4,395.00 | 4,380.00 | 4,380.00 | 0.2K |
| 12:47 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.1K |
| 12:48 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.5K |
| 12:49 | 4,380.00 | 4,385.00 | 4,380.00 | 4,385.00 | 0.6K |
| 12:52 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 12:53 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 12:54 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 12:57 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 13:00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.1K |
| 13:05 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.1K |
| 13:08 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 0.0K |
| 13:16 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.1K |
| 13:17 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.1K |
| 13:18 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.1K |
| 13:20 | 4,385.00 | 4,385.00 | 4,370.00 | 4,375.00 | 14.0K |
| 13:21 | 4,380.00 | 4,380.00 | 4,375.00 | 4,380.00 | 0.7K |
| 13:22 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.2K |
| 13:26 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.1K |
| 13:28 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.3K |
| 13:29 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.1K |
| 13:31 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.1K |
| 13:33 | 4,380.00 | 4,380.00 | 4,375.00 | 4,375.00 | 0.5K |
| 13:34 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.2K |
| 13:35 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.4K |
| 13:36 | 4,370.00 | 4,380.00 | 4,370.00 | 4,380.00 | 0.2K |
| 13:37 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 13:38 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.2K |
| 13:39 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.1K |
| 13:43 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.0K |
| 13:44 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.0K |
| 13:45 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.1K |
| 13:47 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.4K |
| 13:48 | 4,375.00 | 4,375.00 | 4,370.00 | 4,370.00 | 0.0K |
| 13:51 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 2.2K |
| 13:52 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.1K |
| 13:54 | 4,365.00 | 4,365.00 | 4,360.00 | 4,365.00 | 3.7K |
| 13:56 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.1K |
| 13:57 | 4,360.00 | 4,375.00 | 4,360.00 | 4,375.00 | 0.5K |
| 13:58 | 4,370.00 | 4,385.00 | 4,370.00 | 4,385.00 | 0.5K |
| 14:07 | 4,375.00 | 4,400.00 | 4,370.00 | 4,370.00 | 5.8K |
| 14:08 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.1K |
| 14:09 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.1K |
| 14:10 | 4,365.00 | 4,365.00 | 4,365.00 | 4,365.00 | 0.0K |
| 14:11 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.8K |
| 14:12 | 4,375.00 | 4,380.00 | 4,375.00 | 4,375.00 | 0.1K |
| 14:13 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.1K |
| 14:14 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.0K |
| 14:15 | 4,375.00 | 4,380.00 | 4,375.00 | 4,380.00 | 0.1K |
| 14:16 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.0K |
| 14:17 | 4,375.00 | 4,380.00 | 4,375.00 | 4,380.00 | 0.1K |
| 14:18 | 4,385.00 | 4,390.00 | 4,385.00 | 4,390.00 | 0.8K |
| 14:19 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 14:21 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 0.0K |
| 14:22 | 4,385.00 | 4,385.00 | 4,385.00 | 4,385.00 | 0.2K |
| 14:32 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 14:33 | 4,365.00 | 4,380.00 | 4,365.00 | 4,380.00 | 1.1K |
| 14:44 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 14:48 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 14:52 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0K |
| 14:53 | 4,370.00 | 4,375.00 | 4,370.00 | 4,375.00 | 0.2K |
| 14:54 | 4,375.00 | 4,375.00 | 4,375.00 | 4,375.00 | 0.0K |
| 14:56 | 4,370.00 | 4,375.00 | 4,370.00 | 4,375.00 | 0.3K |
| 15:01 | 4,370.00 | 4,380.00 | 4,370.00 | 4,380.00 | 1.8K |
| 15:03 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 15:04 | 4,370.00 | 4,380.00 | 4,370.00 | 4,380.00 | 0.2K |
| 15:05 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0K |
| 15:06 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 15:08 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.0K |
| 15:09 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.6K |
| 15:11 | 4,370.00 | 4,370.00 | 4,365.00 | 4,365.00 | 1.0K |
| 15:12 | 4,380.00 | 4,380.00 | 4,380.00 | 4,380.00 | 0.0K |
| 15:13 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.3K |
| 15:14 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.1K |
| 15:15 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 0.2K |
| 15:29 | 4,370.00 | 4,370.00 | 4,370.00 | 4,370.00 | 1.4K |