4,495.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,590.00 | 5,640.00 | 5,550.00 | 5,620.00 | 57.6K |
| 09:05 | 5,620.00 | 5,630.00 | 5,600.00 | 5,620.00 | 10.8K |
| 09:10 | 5,620.00 | 5,670.00 | 5,610.00 | 5,620.00 | 30.5K |
| 09:15 | 5,610.00 | 5,660.00 | 5,610.00 | 5,650.00 | 18.3K |
| 09:20 | 5,640.00 | 5,670.00 | 5,620.00 | 5,670.00 | 30.2K |
| 09:25 | 5,670.00 | 5,670.00 | 5,630.00 | 5,650.00 | 21.6K |
| 09:30 | 5,650.00 | 5,680.00 | 5,650.00 | 5,670.00 | 30.1K |
| 09:35 | 5,670.00 | 5,690.00 | 5,650.00 | 5,680.00 | 46.1K |
| 09:40 | 5,680.00 | 5,690.00 | 5,660.00 | 5,680.00 | 37.2K |
| 09:45 | 5,680.00 | 5,710.00 | 5,660.00 | 5,700.00 | 63.3K |
| 09:50 | 5,700.00 | 5,700.00 | 5,630.00 | 5,640.00 | 36.4K |
| 09:55 | 5,650.00 | 5,650.00 | 5,610.00 | 5,630.00 | 21.6K |
| 10:00 | 5,630.00 | 5,630.00 | 5,600.00 | 5,620.00 | 19.5K |
| 10:05 | 5,610.00 | 5,630.00 | 5,610.00 | 5,630.00 | 9.0K |
| 10:10 | 5,630.00 | 5,630.00 | 5,610.00 | 5,620.00 | 9.9K |
| 10:15 | 5,620.00 | 5,620.00 | 5,600.00 | 5,620.00 | 8.8K |
| 10:20 | 5,610.00 | 5,620.00 | 5,610.00 | 5,620.00 | 7.2K |
| 10:25 | 5,620.00 | 5,630.00 | 5,620.00 | 5,630.00 | 4.7K |
| 10:30 | 5,630.00 | 5,660.00 | 5,630.00 | 5,660.00 | 11.6K |
| 10:35 | 5,660.00 | 5,700.00 | 5,660.00 | 5,700.00 | 45.4K |
| 10:40 | 5,700.00 | 5,700.00 | 5,650.00 | 5,670.00 | 18.1K |
| 10:45 | 5,665.00 | 5,670.00 | 5,660.00 | 5,660.00 | 7.0K |
| 10:50 | 5,660.00 | 5,660.00 | 5,650.00 | 5,660.00 | 3.5K |
| 10:55 | 5,660.00 | 5,660.00 | 5,650.00 | 5,650.00 | 6.8K |
| 11:00 | 5,650.00 | 5,660.00 | 5,640.00 | 5,650.00 | 37.2K |
| 11:05 | 5,650.00 | 5,650.00 | 5,620.00 | 5,630.00 | 10.7K |
| 11:10 | 5,630.00 | 5,630.00 | 5,600.00 | 5,610.00 | 19.0K |
| 11:15 | 5,610.00 | 5,620.00 | 5,580.00 | 5,600.00 | 13.1K |
| 11:20 | 5,590.00 | 5,600.00 | 5,590.00 | 5,590.00 | 3.1K |
| 11:25 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4.6K |
| 11:30 | 5,590.00 | 5,600.00 | 5,580.00 | 5,590.00 | 9.8K |
| 11:35 | 5,590.00 | 5,610.00 | 5,580.00 | 5,600.00 | 7.7K |
| 11:40 | 5,600.00 | 5,600.00 | 5,590.00 | 5,590.00 | 5.2K |
| 11:45 | 5,590.00 | 5,600.00 | 5,590.00 | 5,600.00 | 1.4K |
| 11:50 | 5,600.00 | 5,600.00 | 5,590.00 | 5,600.00 | 3.7K |
| 11:55 | 5,600.00 | 5,600.00 | 5,570.00 | 5,570.00 | 13.8K |
| 12:00 | 5,580.00 | 5,580.00 | 5,565.00 | 5,570.00 | 5.8K |
| 12:05 | 5,570.00 | 5,590.00 | 5,570.00 | 5,590.00 | 3.9K |
| 12:10 | 5,590.00 | 5,590.00 | 5,580.00 | 5,580.00 | 1.0K |
| 12:15 | 5,590.00 | 5,630.00 | 5,580.00 | 5,600.00 | 23.1K |
| 12:20 | 5,610.00 | 5,620.00 | 5,600.00 | 5,620.00 | 9.6K |
| 12:25 | 5,610.00 | 5,630.00 | 5,600.00 | 5,630.00 | 7.9K |
| 12:30 | 5,630.00 | 5,650.00 | 5,620.00 | 5,630.00 | 30.5K |
| 12:35 | 5,630.00 | 5,640.00 | 5,610.00 | 5,620.00 | 9.9K |
| 12:40 | 5,630.00 | 5,630.00 | 5,610.00 | 5,620.00 | 9.1K |
| 12:45 | 5,620.00 | 5,650.00 | 5,610.00 | 5,630.00 | 18.8K |
| 12:50 | 5,640.00 | 5,690.00 | 5,640.00 | 5,670.00 | 39.3K |
| 12:55 | 5,670.00 | 5,710.00 | 5,650.00 | 5,690.00 | 124.5K |
| 13:00 | 5,700.00 | 5,700.00 | 5,640.00 | 5,650.00 | 74.8K |
| 13:05 | 5,640.00 | 5,650.00 | 5,590.00 | 5,610.00 | 84.3K |
| 13:10 | 5,600.00 | 5,640.00 | 5,590.00 | 5,620.00 | 43.0K |
| 13:15 | 5,620.00 | 5,640.00 | 5,580.00 | 5,640.00 | 41.4K |
| 13:20 | 5,620.00 | 5,620.00 | 5,580.00 | 5,610.00 | 41.6K |
| 13:25 | 5,620.00 | 5,630.00 | 5,600.00 | 5,610.00 | 16.3K |
| 13:30 | 5,610.00 | 5,620.00 | 5,600.00 | 5,610.00 | 10.4K |
| 13:35 | 5,620.00 | 5,630.00 | 5,600.00 | 5,610.00 | 22.8K |
| 13:40 | 5,610.00 | 5,630.00 | 5,600.00 | 5,610.00 | 18.0K |
| 13:45 | 5,610.00 | 5,620.00 | 5,590.00 | 5,600.00 | 12.6K |
| 13:50 | 5,610.00 | 5,610.00 | 5,560.00 | 5,570.00 | 19.8K |
| 13:55 | 5,570.00 | 5,600.00 | 5,570.00 | 5,600.00 | 15.4K |
| 14:00 | 5,590.00 | 5,610.00 | 5,550.00 | 5,550.00 | 52.5K |
| 14:05 | 5,550.00 | 5,560.00 | 5,510.00 | 5,540.00 | 70.2K |
| 14:10 | 5,530.00 | 5,560.00 | 5,530.00 | 5,560.00 | 18.7K |
| 14:15 | 5,560.00 | 5,590.00 | 5,550.00 | 5,580.00 | 14.5K |
| 14:20 | 5,560.00 | 5,600.00 | 5,560.00 | 5,585.00 | 17.6K |
| 14:25 | 5,580.00 | 5,590.00 | 5,560.00 | 5,570.00 | 6.3K |
| 14:30 | 5,570.00 | 5,580.00 | 5,550.00 | 5,560.00 | 13.5K |
| 14:35 | 5,570.00 | 5,570.00 | 5,550.00 | 5,560.00 | 3.9K |
| 14:40 | 5,550.00 | 5,565.00 | 5,540.00 | 5,560.00 | 7.7K |
| 14:45 | 5,560.00 | 5,580.00 | 5,550.00 | 5,570.00 | 12.2K |
| 14:50 | 5,570.00 | 5,590.00 | 5,570.00 | 5,590.00 | 7.8K |
| 14:55 | 5,580.00 | 5,620.00 | 5,580.00 | 5,610.00 | 28.3K |
| 15:00 | 5,610.00 | 5,610.00 | 5,590.00 | 5,600.00 | 14.6K |
| 15:05 | 5,590.00 | 5,600.00 | 5,590.00 | 5,590.00 | 12.0K |
| 15:10 | 5,600.00 | 5,620.00 | 5,590.00 | 5,610.00 | 25.7K |
| 15:15 | 5,610.00 | 5,620.00 | 5,600.00 | 5,610.00 | 20.4K |
| 15:25 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 51.4K |