5,750.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,190.00 | 5,190.00 | 5,130.00 | 5,150.00 | 29.7K |
| 09:05 | 5,180.00 | 5,190.00 | 5,120.00 | 5,150.00 | 11.6K |
| 09:10 | 5,110.00 | 5,270.00 | 5,110.00 | 5,270.00 | 53.6K |
| 09:15 | 5,240.00 | 5,310.00 | 5,230.00 | 5,300.00 | 92.7K |
| 09:20 | 5,290.00 | 5,300.00 | 5,190.00 | 5,200.00 | 41.3K |
| 09:25 | 5,200.00 | 5,210.00 | 5,150.00 | 5,170.00 | 13.7K |
| 09:30 | 5,150.00 | 5,210.00 | 5,140.00 | 5,190.00 | 10.0K |
| 09:35 | 5,170.00 | 5,280.00 | 5,160.00 | 5,230.00 | 16.7K |
| 09:40 | 5,230.00 | 5,290.00 | 5,190.00 | 5,280.00 | 14.6K |
| 09:45 | 5,280.00 | 5,330.00 | 5,220.00 | 5,330.00 | 43.2K |
| 09:50 | 5,330.00 | 5,330.00 | 5,050.00 | 5,050.00 | 45.1K |
| 09:55 | 5,050.00 | 5,450.00 | 4,955.00 | 5,130.00 | 1,553.2K |
| 10:00 | 5,140.00 | 5,180.00 | 5,010.00 | 5,010.00 | 239.4K |
| 10:05 | 5,000.00 | 5,060.00 | 4,905.00 | 4,910.00 | 145.0K |
| 10:10 | 4,890.00 | 4,900.00 | 4,805.00 | 4,805.00 | 121.5K |
| 10:15 | 4,815.00 | 4,855.00 | 4,640.00 | 4,640.00 | 99.2K |
| 10:20 | 4,665.00 | 4,745.00 | 4,650.00 | 4,730.00 | 72.8K |
| 10:25 | 4,725.00 | 4,765.00 | 4,700.00 | 4,710.00 | 27.4K |
| 10:30 | 4,710.00 | 4,725.00 | 4,685.00 | 4,685.00 | 36.3K |
| 10:35 | 4,685.00 | 4,700.00 | 4,675.00 | 4,675.00 | 10.3K |
| 10:40 | 4,675.00 | 4,730.00 | 4,675.00 | 4,710.00 | 6.6K |
| 10:45 | 4,715.00 | 4,715.00 | 4,680.00 | 4,690.00 | 6.6K |
| 10:50 | 4,700.00 | 4,705.00 | 4,675.00 | 4,690.00 | 11.7K |
| 10:55 | 4,690.00 | 4,700.00 | 4,685.00 | 4,690.00 | 2.3K |
| 11:00 | 4,690.00 | 4,715.00 | 4,685.00 | 4,715.00 | 2.8K |
| 11:05 | 4,715.00 | 4,715.00 | 4,670.00 | 4,675.00 | 10.7K |
| 11:10 | 4,670.00 | 4,730.00 | 4,665.00 | 4,720.00 | 8.8K |
| 11:15 | 4,720.00 | 4,720.00 | 4,680.00 | 4,695.00 | 10.1K |
| 11:20 | 4,680.00 | 4,700.00 | 4,675.00 | 4,690.00 | 3.3K |
| 11:25 | 4,690.00 | 4,700.00 | 4,680.00 | 4,700.00 | 2.1K |
| 11:30 | 4,705.00 | 4,710.00 | 4,695.00 | 4,700.00 | 3.2K |
| 11:35 | 4,700.00 | 4,700.00 | 4,680.00 | 4,680.00 | 3.1K |
| 11:40 | 4,700.00 | 4,700.00 | 4,675.00 | 4,675.00 | 3.2K |
| 11:45 | 4,690.00 | 4,705.00 | 4,680.00 | 4,705.00 | 3.2K |
| 11:50 | 4,700.00 | 4,705.00 | 4,685.00 | 4,690.00 | 1.7K |
| 11:55 | 4,690.00 | 4,730.00 | 4,690.00 | 4,720.00 | 4.0K |
| 12:00 | 4,720.00 | 4,725.00 | 4,710.00 | 4,710.00 | 1.7K |
| 12:05 | 4,710.00 | 4,720.00 | 4,710.00 | 4,720.00 | 0.3K |
| 12:10 | 4,720.00 | 4,725.00 | 4,700.00 | 4,705.00 | 1.9K |
| 12:15 | 4,705.00 | 4,725.00 | 4,700.00 | 4,725.00 | 2.2K |
| 12:20 | 4,730.00 | 4,735.00 | 4,720.00 | 4,730.00 | 3.1K |
| 12:25 | 4,735.00 | 4,740.00 | 4,720.00 | 4,725.00 | 2.8K |
| 12:30 | 4,725.00 | 4,735.00 | 4,720.00 | 4,730.00 | 2.7K |
| 12:35 | 4,730.00 | 4,730.00 | 4,695.00 | 4,695.00 | 6.6K |
| 12:50 | 4,715.00 | 4,715.00 | 4,715.00 | 4,715.00 | 7.3K |
| 12:55 | 4,715.00 | 4,725.00 | 4,710.00 | 4,715.00 | 3.4K |
| 13:00 | 4,725.00 | 4,725.00 | 4,715.00 | 4,715.00 | 3.6K |
| 13:05 | 4,715.00 | 4,715.00 | 4,700.00 | 4,705.00 | 5.3K |
| 13:10 | 4,705.00 | 4,715.00 | 4,695.00 | 4,695.00 | 4.1K |
| 13:15 | 4,695.00 | 4,700.00 | 4,690.00 | 4,700.00 | 1.2K |
| 13:20 | 4,705.00 | 4,720.00 | 4,705.00 | 4,707.00 | 1.3K |
| 13:25 | 4,720.00 | 4,725.00 | 4,720.00 | 4,725.00 | 1.6K |
| 13:30 | 4,720.00 | 4,730.00 | 4,705.00 | 4,710.00 | 0.4K |
| 13:35 | 4,710.00 | 4,720.00 | 4,710.00 | 4,710.00 | 1.7K |
| 13:40 | 4,715.00 | 4,720.00 | 4,700.00 | 4,700.00 | 2.1K |
| 13:45 | 4,700.00 | 4,715.00 | 4,690.00 | 4,715.00 | 2.1K |
| 13:50 | 4,715.00 | 4,720.00 | 4,700.00 | 4,705.00 | 1.5K |
| 13:55 | 4,705.00 | 4,730.00 | 4,705.00 | 4,730.00 | 1.1K |
| 14:00 | 4,725.00 | 4,725.00 | 4,710.00 | 4,710.00 | 5.0K |
| 14:05 | 4,705.00 | 4,710.00 | 4,700.00 | 4,700.00 | 4.8K |
| 14:10 | 4,700.00 | 4,720.00 | 4,700.00 | 4,710.00 | 0.5K |
| 14:15 | 4,710.00 | 4,720.00 | 4,710.00 | 4,720.00 | 2.5K |
| 14:20 | 4,720.00 | 4,720.00 | 4,670.00 | 4,685.00 | 22.2K |
| 14:25 | 4,685.00 | 4,715.00 | 4,685.00 | 4,715.00 | 7.4K |
| 14:30 | 4,710.00 | 4,720.00 | 4,710.00 | 4,715.00 | 2.1K |
| 14:35 | 4,710.00 | 4,720.00 | 4,710.00 | 4,720.00 | 2.0K |
| 14:40 | 4,720.00 | 4,760.00 | 4,705.00 | 4,760.00 | 21.2K |
| 14:45 | 4,755.00 | 4,770.00 | 4,740.00 | 4,770.00 | 6.7K |
| 14:50 | 4,770.00 | 4,785.00 | 4,755.00 | 4,785.00 | 3.7K |
| 14:55 | 4,785.00 | 4,790.00 | 4,740.00 | 4,740.00 | 3.2K |
| 15:00 | 4,740.00 | 4,775.00 | 4,740.00 | 4,755.00 | 2.8K |
| 15:05 | 4,765.00 | 4,780.00 | 4,755.00 | 4,780.00 | 2.3K |
| 15:10 | 4,780.00 | 4,785.00 | 4,770.00 | 4,780.00 | 3.4K |
| 15:15 | 4,770.00 | 4,885.00 | 4,770.00 | 4,805.00 | 69.7K |
| 15:25 | 4,780.00 | 4,780.00 | 4,780.00 | 4,780.00 | 14.9K |