5,290.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,770.00 | 5,790.00 | 5,680.00 | 5,740.00 | 32.8K |
| 09:05 | 5,750.00 | 5,780.00 | 5,730.00 | 5,760.00 | 19.0K |
| 09:10 | 5,740.00 | 5,780.00 | 5,700.00 | 5,760.00 | 20.2K |
| 09:15 | 5,750.00 | 5,760.00 | 5,740.00 | 5,740.00 | 3.9K |
| 09:20 | 5,750.00 | 5,800.00 | 5,740.00 | 5,800.00 | 25.2K |
| 09:25 | 5,800.00 | 5,810.00 | 5,760.00 | 5,760.00 | 17.2K |
| 09:30 | 5,760.00 | 5,770.00 | 5,740.00 | 5,770.00 | 9.6K |
| 09:35 | 5,740.00 | 5,740.00 | 5,700.00 | 5,720.00 | 14.2K |
| 09:40 | 5,720.00 | 5,740.00 | 5,690.00 | 5,690.00 | 9.6K |
| 09:45 | 5,700.00 | 5,700.00 | 5,640.00 | 5,650.00 | 18.1K |
| 09:50 | 5,650.00 | 5,680.00 | 5,620.00 | 5,630.00 | 16.5K |
| 09:55 | 5,630.00 | 5,650.00 | 5,620.00 | 5,620.00 | 6.4K |
| 10:00 | 5,640.00 | 5,680.00 | 5,620.00 | 5,660.00 | 12.9K |
| 10:05 | 5,650.00 | 5,680.00 | 5,650.00 | 5,670.00 | 2.0K |
| 10:10 | 5,690.00 | 5,710.00 | 5,670.00 | 5,670.00 | 1.5K |
| 10:15 | 5,700.00 | 5,840.00 | 5,650.00 | 5,680.00 | 49.1K |
| 10:20 | 5,680.00 | 5,690.00 | 5,640.00 | 5,690.00 | 10.0K |
| 10:25 | 5,660.00 | 5,710.00 | 5,650.00 | 5,680.00 | 7.8K |
| 10:30 | 5,690.00 | 5,710.00 | 5,680.00 | 5,680.00 | 3.3K |
| 10:35 | 5,670.00 | 5,690.00 | 5,670.00 | 5,680.00 | 2.6K |
| 10:40 | 5,690.00 | 5,700.00 | 5,680.00 | 5,690.00 | 1.4K |
| 10:45 | 5,690.00 | 5,710.00 | 5,690.00 | 5,700.00 | 2.6K |
| 10:50 | 5,700.00 | 5,700.00 | 5,680.00 | 5,690.00 | 2.4K |
| 10:55 | 5,680.00 | 5,680.00 | 5,650.00 | 5,650.00 | 9.8K |
| 11:00 | 5,670.00 | 5,710.00 | 5,670.00 | 5,710.00 | 4.0K |
| 11:05 | 5,710.00 | 5,710.00 | 5,660.00 | 5,700.00 | 3.4K |
| 11:10 | 5,690.00 | 5,700.00 | 5,690.00 | 5,700.00 | 0.2K |
| 11:15 | 5,690.00 | 5,700.00 | 5,660.00 | 5,660.00 | 4.2K |
| 11:20 | 5,660.00 | 5,670.00 | 5,620.00 | 5,620.00 | 13.1K |
| 11:25 | 5,610.00 | 5,640.00 | 5,570.00 | 5,610.00 | 27.4K |
| 11:30 | 5,580.00 | 5,600.00 | 5,560.00 | 5,590.00 | 11.1K |
| 11:35 | 5,590.00 | 5,590.00 | 5,550.00 | 5,560.00 | 14.0K |
| 11:40 | 5,560.00 | 5,600.00 | 5,560.00 | 5,580.00 | 4.4K |
| 11:45 | 5,580.00 | 5,610.00 | 5,560.00 | 5,610.00 | 3.4K |
| 11:50 | 5,610.00 | 5,610.00 | 5,560.00 | 5,590.00 | 2.2K |
| 11:55 | 5,560.00 | 5,590.00 | 5,530.00 | 5,550.00 | 12.5K |
| 12:00 | 5,550.00 | 5,580.00 | 5,530.00 | 5,540.00 | 6.3K |
| 12:05 | 5,550.00 | 5,560.00 | 5,500.00 | 5,530.00 | 14.1K |
| 12:10 | 5,530.00 | 5,540.00 | 5,510.00 | 5,540.00 | 2.0K |
| 12:15 | 5,540.00 | 5,550.00 | 5,520.00 | 5,520.00 | 1.2K |
| 12:20 | 5,550.00 | 5,550.00 | 5,530.00 | 5,530.00 | 0.2K |
| 12:25 | 5,540.00 | 5,540.00 | 5,520.00 | 5,520.00 | 2.8K |
| 12:30 | 5,520.00 | 5,540.00 | 5,510.00 | 5,510.00 | 5.1K |
| 12:35 | 5,510.00 | 5,550.00 | 5,510.00 | 5,550.00 | 1.2K |
| 12:40 | 5,560.00 | 5,570.00 | 5,510.00 | 5,510.00 | 5.2K |
| 12:45 | 5,520.00 | 5,570.00 | 5,520.00 | 5,530.00 | 8.2K |
| 12:50 | 5,530.00 | 5,620.00 | 5,530.00 | 5,610.00 | 9.4K |
| 12:55 | 5,590.00 | 5,620.00 | 5,590.00 | 5,600.00 | 0.1K |
| 13:00 | 5,600.00 | 5,620.00 | 5,510.00 | 5,560.00 | 8.8K |
| 13:05 | 5,530.00 | 5,600.00 | 5,530.00 | 5,570.00 | 2.0K |
| 13:10 | 5,550.00 | 5,570.00 | 5,540.00 | 5,550.00 | 6.6K |
| 13:15 | 5,550.00 | 5,700.00 | 5,550.00 | 5,620.00 | 5.7K |
| 13:20 | 5,595.00 | 5,610.00 | 5,590.00 | 5,600.00 | 1.9K |
| 13:25 | 5,590.00 | 5,590.00 | 5,560.00 | 5,570.00 | 3.1K |
| 13:30 | 5,570.00 | 5,590.00 | 5,560.00 | 5,590.00 | 1.3K |
| 13:35 | 5,580.00 | 5,600.00 | 5,560.00 | 5,560.00 | 6.2K |
| 13:40 | 5,560.00 | 5,570.00 | 5,550.00 | 5,570.00 | 3.5K |
| 13:45 | 5,570.00 | 5,570.00 | 5,560.00 | 5,570.00 | 1.5K |
| 13:50 | 5,570.00 | 5,570.00 | 5,560.00 | 5,570.00 | 0.2K |
| 13:55 | 5,580.00 | 5,580.00 | 5,560.00 | 5,570.00 | 1.6K |
| 14:00 | 5,580.00 | 5,590.00 | 5,550.00 | 5,580.00 | 6.6K |
| 14:05 | 5,570.00 | 5,580.00 | 5,570.00 | 5,580.00 | 7.9K |
| 14:10 | 5,590.00 | 5,590.00 | 5,580.00 | 5,580.00 | 0.7K |
| 14:15 | 5,590.00 | 5,610.00 | 5,580.00 | 5,610.00 | 4.1K |
| 14:20 | 5,620.00 | 5,620.00 | 5,590.00 | 5,600.00 | 7.3K |
| 14:25 | 5,590.00 | 5,590.00 | 5,570.00 | 5,570.00 | 3.3K |
| 14:30 | 5,580.00 | 5,710.00 | 5,570.00 | 5,710.00 | 19.2K |
| 14:35 | 5,700.00 | 5,710.00 | 5,600.00 | 5,640.00 | 9.8K |
| 14:40 | 5,620.00 | 5,640.00 | 5,600.00 | 5,600.00 | 2.2K |
| 14:45 | 5,630.00 | 5,630.00 | 5,560.00 | 5,580.00 | 11.0K |
| 14:50 | 5,580.00 | 5,600.00 | 5,580.00 | 5,600.00 | 1.0K |
| 14:55 | 5,600.00 | 5,630.00 | 5,590.00 | 5,630.00 | 2.6K |
| 15:00 | 5,620.00 | 5,620.00 | 5,580.00 | 5,600.00 | 3.5K |
| 15:05 | 5,610.00 | 5,610.00 | 5,580.00 | 5,610.00 | 2.0K |
| 15:10 | 5,600.00 | 5,620.00 | 5,590.00 | 5,620.00 | 3.0K |
| 15:15 | 5,610.00 | 5,620.00 | 5,570.00 | 5,600.00 | 6.9K |
| 15:25 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 20.5K |