4,810.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,200.00 | 5,240.00 | 5,110.00 | 5,110.00 | 14.1K |
| 09:05 | 5,120.00 | 5,130.00 | 5,100.00 | 5,130.00 | 8.1K |
| 09:10 | 5,130.00 | 5,170.00 | 5,120.00 | 5,150.00 | 7.4K |
| 09:15 | 5,150.00 | 5,170.00 | 5,130.00 | 5,170.00 | 4.7K |
| 09:20 | 5,160.00 | 5,200.00 | 5,160.00 | 5,190.00 | 5.0K |
| 09:25 | 5,175.00 | 5,200.00 | 5,170.00 | 5,180.00 | 2.9K |
| 09:30 | 5,170.00 | 5,200.00 | 5,160.00 | 5,160.00 | 7.1K |
| 09:35 | 5,160.00 | 5,210.00 | 5,160.00 | 5,210.00 | 8.9K |
| 09:40 | 5,200.00 | 5,240.00 | 5,200.00 | 5,230.00 | 11.7K |
| 09:45 | 5,230.00 | 5,230.00 | 5,210.00 | 5,230.00 | 3.7K |
| 09:50 | 5,230.00 | 5,260.00 | 5,220.00 | 5,240.00 | 9.7K |
| 09:55 | 5,240.00 | 5,240.00 | 5,190.00 | 5,190.00 | 3.2K |
| 10:00 | 5,190.00 | 5,200.00 | 5,170.00 | 5,200.00 | 1.8K |
| 10:05 | 5,190.00 | 5,230.00 | 5,170.00 | 5,220.00 | 1.9K |
| 10:10 | 5,215.00 | 5,230.00 | 5,200.00 | 5,230.00 | 3.9K |
| 10:15 | 5,230.00 | 5,240.00 | 5,220.00 | 5,220.00 | 5.9K |
| 10:20 | 5,230.00 | 5,240.00 | 5,210.00 | 5,210.00 | 5.7K |
| 10:25 | 5,210.00 | 5,230.00 | 5,190.00 | 5,230.00 | 5.9K |
| 10:30 | 5,230.00 | 5,240.00 | 5,220.00 | 5,220.00 | 1.4K |
| 10:35 | 5,220.00 | 5,220.00 | 5,200.00 | 5,220.00 | 1.6K |
| 10:40 | 5,200.00 | 5,230.00 | 5,180.00 | 5,230.00 | 5.0K |
| 10:45 | 5,200.00 | 5,230.00 | 5,200.00 | 5,230.00 | 0.9K |
| 10:50 | 5,220.00 | 5,260.00 | 5,220.00 | 5,260.00 | 20.1K |
| 10:55 | 5,260.00 | 5,270.00 | 5,240.00 | 5,240.00 | 3.0K |
| 11:00 | 5,240.00 | 5,260.00 | 5,230.00 | 5,230.00 | 3.7K |
| 11:05 | 5,260.00 | 5,260.00 | 5,240.00 | 5,250.00 | 2.5K |
| 11:10 | 5,250.00 | 5,250.00 | 5,230.00 | 5,230.00 | 2.2K |
| 11:15 | 5,230.00 | 5,260.00 | 5,230.00 | 5,260.00 | 1.6K |
| 11:20 | 5,260.00 | 5,260.00 | 5,240.00 | 5,240.00 | 1.3K |
| 11:25 | 5,240.00 | 5,270.00 | 5,240.00 | 5,250.00 | 5.4K |
| 11:30 | 5,260.00 | 5,260.00 | 5,230.00 | 5,230.00 | 3.7K |
| 11:35 | 5,230.00 | 5,230.00 | 5,220.00 | 5,220.00 | 0.2K |
| 11:40 | 5,220.00 | 5,230.00 | 5,210.00 | 5,210.00 | 1.6K |
| 11:45 | 5,210.00 | 5,230.00 | 5,210.00 | 5,210.00 | 4.7K |
| 11:50 | 5,230.00 | 5,250.00 | 5,210.00 | 5,250.00 | 1.8K |
| 11:55 | 5,250.00 | 5,270.00 | 5,250.00 | 5,260.00 | 3.7K |
| 12:00 | 5,230.00 | 5,260.00 | 5,230.00 | 5,250.00 | 0.6K |
| 12:05 | 5,260.00 | 5,280.00 | 5,260.00 | 5,270.00 | 7.8K |
| 12:10 | 5,280.00 | 5,320.00 | 5,260.00 | 5,310.00 | 12.0K |
| 12:15 | 5,285.00 | 5,300.00 | 5,260.00 | 5,260.00 | 2.0K |
| 12:20 | 5,260.00 | 5,310.00 | 5,260.00 | 5,310.00 | 6.4K |
| 12:25 | 5,310.00 | 5,410.00 | 5,300.00 | 5,350.00 | 146.4K |
| 12:30 | 5,350.00 | 5,370.00 | 5,260.00 | 5,320.00 | 41.8K |
| 12:35 | 5,320.00 | 5,400.00 | 5,300.00 | 5,300.00 | 49.8K |
| 12:40 | 5,310.00 | 5,330.00 | 5,290.00 | 5,320.00 | 16.1K |
| 12:45 | 5,320.00 | 5,350.00 | 5,300.00 | 5,330.00 | 15.5K |
| 12:50 | 5,310.00 | 5,330.00 | 5,280.00 | 5,280.00 | 18.4K |
| 12:55 | 5,280.00 | 5,300.00 | 5,280.00 | 5,300.00 | 7.4K |
| 13:00 | 5,290.00 | 5,290.00 | 5,240.00 | 5,250.00 | 7.1K |
| 13:05 | 5,270.00 | 5,280.00 | 5,240.00 | 5,240.00 | 3.0K |
| 13:10 | 5,250.00 | 5,260.00 | 5,240.00 | 5,250.00 | 2.3K |
| 13:15 | 5,250.00 | 5,310.00 | 5,250.00 | 5,310.00 | 3.6K |
| 13:20 | 5,300.00 | 5,300.00 | 5,270.00 | 5,270.00 | 2.5K |
| 13:25 | 5,260.00 | 5,380.00 | 5,260.00 | 5,360.00 | 24.6K |
| 13:30 | 5,360.00 | 5,370.00 | 5,330.00 | 5,350.00 | 22.8K |
| 13:35 | 5,350.00 | 5,410.00 | 5,320.00 | 5,400.00 | 44.7K |
| 13:40 | 5,400.00 | 5,430.00 | 5,350.00 | 5,370.00 | 87.8K |
| 13:45 | 5,370.00 | 5,410.00 | 5,330.00 | 5,400.00 | 33.6K |
| 13:50 | 5,410.00 | 5,550.00 | 5,380.00 | 5,510.00 | 312.9K |
| 13:55 | 5,500.00 | 5,630.00 | 5,470.00 | 5,570.00 | 397.4K |
| 14:00 | 5,590.00 | 5,940.00 | 5,520.00 | 5,890.00 | 1,048.8K |
| 14:05 | 5,910.00 | 5,960.00 | 5,760.00 | 5,790.00 | 853.4K |
| 14:10 | 5,780.00 | 5,820.00 | 5,710.00 | 5,730.00 | 280.5K |
| 14:15 | 5,730.00 | 5,760.00 | 5,550.00 | 5,590.00 | 292.6K |
| 14:20 | 5,580.00 | 5,870.00 | 5,570.00 | 5,690.00 | 769.6K |
| 14:25 | 5,680.00 | 5,710.00 | 5,580.00 | 5,600.00 | 196.2K |
| 14:30 | 5,600.00 | 5,650.00 | 5,530.00 | 5,580.00 | 171.8K |
| 14:35 | 5,580.00 | 5,640.00 | 5,500.00 | 5,520.00 | 117.6K |
| 14:40 | 5,530.00 | 5,530.00 | 5,430.00 | 5,450.00 | 164.8K |
| 14:45 | 5,450.00 | 5,460.00 | 5,400.00 | 5,430.00 | 98.1K |
| 14:50 | 5,420.00 | 5,460.00 | 5,390.00 | 5,410.00 | 65.8K |
| 14:55 | 5,390.00 | 5,450.00 | 5,350.00 | 5,440.00 | 75.3K |
| 15:00 | 5,450.00 | 5,480.00 | 5,410.00 | 5,410.00 | 52.9K |
| 15:05 | 5,410.00 | 5,500.00 | 5,390.00 | 5,500.00 | 48.4K |
| 15:10 | 5,490.00 | 5,510.00 | 5,440.00 | 5,440.00 | 61.3K |
| 15:15 | 5,440.00 | 5,510.00 | 5,400.00 | 5,400.00 | 50.7K |
| 15:25 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 41.0K |