4,550.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,320.00 | 5,380.00 | 5,210.00 | 5,360.00 | 235.9K |
| 09:05 | 5,360.00 | 5,790.00 | 5,330.00 | 5,650.00 | 753.4K |
| 09:10 | 5,640.00 | 5,730.00 | 5,400.00 | 5,440.00 | 626.2K |
| 09:15 | 5,430.00 | 5,480.00 | 5,360.00 | 5,440.00 | 117.8K |
| 09:20 | 5,440.00 | 5,440.00 | 5,280.00 | 5,300.00 | 153.9K |
| 09:25 | 5,300.00 | 5,300.00 | 5,230.00 | 5,230.00 | 75.4K |
| 09:30 | 5,190.00 | 5,260.00 | 5,190.00 | 5,210.00 | 94.0K |
| 09:35 | 5,210.00 | 5,280.00 | 5,210.00 | 5,270.00 | 49.9K |
| 09:40 | 5,270.00 | 5,290.00 | 5,200.00 | 5,210.00 | 54.5K |
| 09:45 | 5,200.00 | 5,220.00 | 5,160.00 | 5,200.00 | 56.4K |
| 09:50 | 5,180.00 | 5,380.00 | 5,180.00 | 5,370.00 | 119.0K |
| 09:55 | 5,370.00 | 5,400.00 | 5,310.00 | 5,330.00 | 67.4K |
| 10:00 | 5,320.00 | 5,360.00 | 5,290.00 | 5,350.00 | 35.8K |
| 10:05 | 5,330.00 | 5,410.00 | 5,300.00 | 5,380.00 | 29.8K |
| 10:10 | 5,380.00 | 5,380.00 | 5,280.00 | 5,320.00 | 22.0K |
| 10:15 | 5,320.00 | 5,390.00 | 5,320.00 | 5,370.00 | 26.9K |
| 10:20 | 5,370.00 | 5,370.00 | 5,320.00 | 5,320.00 | 20.2K |
| 10:25 | 5,310.00 | 5,350.00 | 5,310.00 | 5,350.00 | 8.3K |
| 10:30 | 5,350.00 | 5,350.00 | 5,300.00 | 5,320.00 | 13.4K |
| 10:35 | 5,300.00 | 5,370.00 | 5,300.00 | 5,370.00 | 15.2K |
| 10:40 | 5,370.00 | 5,480.00 | 5,360.00 | 5,450.00 | 52.0K |
| 10:45 | 5,450.00 | 5,450.00 | 5,390.00 | 5,400.00 | 33.1K |
| 10:50 | 5,410.00 | 5,420.00 | 5,380.00 | 5,390.00 | 16.0K |
| 10:55 | 5,390.00 | 5,530.00 | 5,390.00 | 5,450.00 | 71.3K |
| 11:00 | 5,460.00 | 5,460.00 | 5,400.00 | 5,440.00 | 19.6K |
| 11:05 | 5,440.00 | 5,440.00 | 5,360.00 | 5,370.00 | 19.4K |
| 11:10 | 5,380.00 | 5,420.00 | 5,380.00 | 5,410.00 | 7.1K |
| 11:15 | 5,410.00 | 5,570.00 | 5,400.00 | 5,560.00 | 113.2K |
| 11:20 | 5,560.00 | 5,780.00 | 5,520.00 | 5,720.00 | 850.8K |
| 11:25 | 5,700.00 | 5,790.00 | 5,620.00 | 5,700.00 | 642.8K |
| 11:30 | 5,700.00 | 5,830.00 | 5,630.00 | 5,740.00 | 511.4K |
| 11:35 | 5,730.00 | 5,790.00 | 5,650.00 | 5,690.00 | 235.6K |
| 11:40 | 5,680.00 | 5,680.00 | 5,500.00 | 5,540.00 | 313.6K |
| 11:45 | 5,530.00 | 5,550.00 | 5,410.00 | 5,460.00 | 204.0K |
| 11:50 | 5,460.00 | 5,520.00 | 5,460.00 | 5,460.00 | 53.0K |
| 11:55 | 5,450.00 | 5,480.00 | 5,400.00 | 5,420.00 | 96.2K |
| 12:00 | 5,440.00 | 5,500.00 | 5,420.00 | 5,450.00 | 70.0K |
| 12:05 | 5,450.00 | 5,480.00 | 5,440.00 | 5,480.00 | 17.6K |
| 12:10 | 5,480.00 | 5,490.00 | 5,440.00 | 5,460.00 | 28.9K |
| 12:15 | 5,450.00 | 5,490.00 | 5,430.00 | 5,470.00 | 22.7K |
| 12:20 | 5,480.00 | 5,490.00 | 5,460.00 | 5,480.00 | 16.3K |
| 12:25 | 5,480.00 | 5,490.00 | 5,470.00 | 5,490.00 | 17.1K |
| 12:30 | 5,490.00 | 5,580.00 | 5,490.00 | 5,530.00 | 98.0K |
| 12:35 | 5,530.00 | 5,550.00 | 5,520.00 | 5,530.00 | 9.5K |
| 12:40 | 5,530.00 | 5,540.00 | 5,500.00 | 5,520.00 | 17.4K |
| 12:45 | 5,520.00 | 5,530.00 | 5,460.00 | 5,470.00 | 22.4K |
| 12:50 | 5,480.00 | 5,480.00 | 5,430.00 | 5,450.00 | 31.6K |
| 12:55 | 5,450.00 | 5,450.00 | 5,410.00 | 5,420.00 | 30.7K |
| 13:00 | 5,430.00 | 5,440.00 | 5,410.00 | 5,430.00 | 21.4K |
| 13:05 | 5,430.00 | 5,450.00 | 5,400.00 | 5,430.00 | 18.3K |
| 13:10 | 5,430.00 | 5,430.00 | 5,370.00 | 5,370.00 | 33.5K |
| 13:15 | 5,360.00 | 5,430.00 | 5,340.00 | 5,340.00 | 47.7K |
| 13:20 | 5,340.00 | 5,380.00 | 5,340.00 | 5,340.00 | 30.1K |
| 13:25 | 5,340.00 | 5,340.00 | 5,310.00 | 5,330.00 | 36.6K |
| 13:30 | 5,320.00 | 5,350.00 | 5,300.00 | 5,310.00 | 39.2K |
| 13:35 | 5,300.00 | 5,320.00 | 5,290.00 | 5,290.00 | 21.7K |
| 13:40 | 5,290.00 | 5,330.00 | 5,290.00 | 5,330.00 | 15.0K |
| 13:45 | 5,320.00 | 5,340.00 | 5,280.00 | 5,280.00 | 25.9K |
| 13:50 | 5,290.00 | 5,340.00 | 5,290.00 | 5,340.00 | 12.3K |
| 13:55 | 5,330.00 | 5,330.00 | 5,310.00 | 5,330.00 | 7.6K |
| 14:00 | 5,320.00 | 5,360.00 | 5,300.00 | 5,310.00 | 9.0K |
| 14:05 | 5,320.00 | 5,340.00 | 5,310.00 | 5,340.00 | 13.3K |
| 14:10 | 5,340.00 | 5,380.00 | 5,320.00 | 5,320.00 | 31.4K |
| 14:15 | 5,340.00 | 5,350.00 | 5,300.00 | 5,320.00 | 9.3K |
| 14:20 | 5,310.00 | 5,330.00 | 5,310.00 | 5,320.00 | 3.6K |
| 14:25 | 5,320.00 | 5,340.00 | 5,310.00 | 5,340.00 | 4.9K |
| 14:30 | 5,330.00 | 5,340.00 | 5,310.00 | 5,310.00 | 5.8K |
| 14:35 | 5,310.00 | 5,330.00 | 5,280.00 | 5,320.00 | 13.7K |
| 14:40 | 5,290.00 | 5,320.00 | 5,290.00 | 5,300.00 | 14.2K |
| 14:45 | 5,300.00 | 5,310.00 | 5,260.00 | 5,270.00 | 28.5K |
| 14:50 | 5,270.00 | 5,270.00 | 5,250.00 | 5,250.00 | 21.1K |
| 14:55 | 5,240.00 | 5,270.00 | 5,230.00 | 5,270.00 | 32.3K |
| 15:00 | 5,260.00 | 5,300.00 | 5,260.00 | 5,290.00 | 8.0K |
| 15:05 | 5,290.00 | 5,290.00 | 5,210.00 | 5,220.00 | 40.0K |
| 15:10 | 5,220.00 | 5,260.00 | 5,200.00 | 5,250.00 | 23.5K |
| 15:15 | 5,250.00 | 5,280.00 | 5,220.00 | 5,270.00 | 24.8K |
| 15:25 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 35.7K |