5,147.00
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,621.00 | 5,634.00 | 5,612.00 | 5,612.00 | 620.4K |
| 09:05 | 5,611.00 | 5,620.00 | 5,600.00 | 5,620.00 | 92.5K |
| 09:10 | 5,621.00 | 5,631.00 | 5,619.00 | 5,631.00 | 99.2K |
| 09:15 | 5,630.00 | 5,632.00 | 5,618.00 | 5,627.00 | 45.8K |
| 09:20 | 5,633.00 | 5,633.00 | 5,618.00 | 5,622.00 | 72.3K |
| 09:25 | 5,625.00 | 5,627.00 | 5,617.00 | 5,620.00 | 47.9K |
| 09:30 | 5,620.00 | 5,624.00 | 5,617.00 | 5,619.00 | 35.2K |
| 09:35 | 5,619.00 | 5,620.00 | 5,612.00 | 5,620.00 | 41.5K |
| 09:40 | 5,620.00 | 5,621.00 | 5,612.00 | 5,613.00 | 34.2K |
| 09:45 | 5,614.00 | 5,620.00 | 5,614.00 | 5,619.00 | 19.5K |
| 09:50 | 5,618.00 | 5,618.00 | 5,607.00 | 5,610.00 | 34.7K |
| 09:55 | 5,610.00 | 5,611.00 | 5,603.00 | 5,604.00 | 41.4K |
| 10:00 | 5,604.00 | 5,607.00 | 5,601.00 | 5,604.00 | 27.0K |
| 10:05 | 5,604.00 | 5,608.00 | 5,598.00 | 5,599.00 | 37.3K |
| 10:10 | 5,601.00 | 5,601.00 | 5,586.00 | 5,587.00 | 45.0K |
| 10:15 | 5,587.00 | 5,589.00 | 5,583.00 | 5,584.00 | 35.9K |
| 10:20 | 5,585.00 | 5,585.00 | 5,580.00 | 5,581.00 | 33.2K |
| 10:25 | 5,581.00 | 5,585.00 | 5,579.00 | 5,583.00 | 33.6K |
| 10:30 | 5,583.00 | 5,594.00 | 5,580.00 | 5,592.00 | 50.7K |
| 10:35 | 5,594.00 | 5,594.00 | 5,586.00 | 5,586.00 | 35.9K |
| 10:40 | 5,586.00 | 5,595.00 | 5,586.00 | 5,592.00 | 29.2K |
| 10:45 | 5,592.00 | 5,596.00 | 5,591.00 | 5,595.00 | 17.9K |
| 10:50 | 5,596.00 | 5,597.00 | 5,587.00 | 5,587.00 | 33.6K |
| 10:55 | 5,586.00 | 5,587.00 | 5,575.00 | 5,583.00 | 70.2K |
| 11:00 | 5,583.00 | 5,583.00 | 5,577.00 | 5,582.00 | 18.2K |
| 11:05 | 5,582.00 | 5,583.00 | 5,580.00 | 5,581.00 | 13.4K |
| 11:10 | 5,581.00 | 5,581.00 | 5,576.00 | 5,579.00 | 19.0K |
| 11:15 | 5,579.00 | 5,580.00 | 5,577.00 | 5,579.00 | 16.5K |
| 11:20 | 5,580.00 | 5,586.00 | 5,579.00 | 5,586.00 | 29.3K |
| 11:25 | 5,586.00 | 5,592.00 | 5,586.00 | 5,590.00 | 16.9K |
| 11:30 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 3.4K |
| 12:30 | 5,593.00 | 5,595.00 | 5,579.00 | 5,580.00 | 73.0K |
| 12:35 | 5,580.00 | 5,582.00 | 5,576.00 | 5,578.00 | 36.2K |
| 12:40 | 5,578.00 | 5,582.00 | 5,578.00 | 5,581.00 | 24.7K |
| 12:45 | 5,580.00 | 5,581.00 | 5,571.00 | 5,571.00 | 59.5K |
| 12:50 | 5,570.00 | 5,573.00 | 5,569.00 | 5,571.00 | 52.5K |
| 12:55 | 5,571.00 | 5,573.00 | 5,568.00 | 5,570.00 | 26.9K |
| 13:00 | 5,569.00 | 5,577.00 | 5,569.00 | 5,577.00 | 15.4K |
| 13:05 | 5,576.00 | 5,576.00 | 5,575.00 | 5,576.00 | 7.2K |
| 13:10 | 5,575.00 | 5,575.00 | 5,567.00 | 5,569.00 | 53.2K |
| 13:15 | 5,570.00 | 5,571.00 | 5,567.00 | 5,568.00 | 12.9K |
| 13:20 | 5,569.00 | 5,570.00 | 5,567.00 | 5,568.00 | 16.7K |
| 13:25 | 5,568.00 | 5,568.00 | 5,567.00 | 5,568.00 | 11.2K |
| 13:30 | 5,569.00 | 5,569.00 | 5,567.00 | 5,567.00 | 6.1K |
| 13:35 | 5,568.00 | 5,568.00 | 5,561.00 | 5,561.00 | 68.4K |
| 13:40 | 5,561.00 | 5,562.00 | 5,560.00 | 5,560.00 | 24.6K |
| 13:45 | 5,560.00 | 5,565.00 | 5,559.00 | 5,563.00 | 68.4K |
| 13:50 | 5,562.00 | 5,564.00 | 5,561.00 | 5,564.00 | 18.4K |
| 13:55 | 5,563.00 | 5,564.00 | 5,558.00 | 5,559.00 | 21.6K |
| 14:00 | 5,559.00 | 5,561.00 | 5,557.00 | 5,560.00 | 25.9K |
| 14:05 | 5,559.00 | 5,564.00 | 5,559.00 | 5,562.00 | 16.3K |
| 14:10 | 5,562.00 | 5,562.00 | 5,560.00 | 5,561.00 | 8.8K |
| 14:15 | 5,560.00 | 5,561.00 | 5,559.00 | 5,559.00 | 32.0K |
| 14:20 | 5,560.00 | 5,561.00 | 5,559.00 | 5,559.00 | 21.2K |
| 14:25 | 5,560.00 | 5,562.00 | 5,558.00 | 5,562.00 | 19.8K |
| 14:30 | 5,562.00 | 5,567.00 | 5,561.00 | 5,567.00 | 26.3K |
| 14:35 | 5,567.00 | 5,568.00 | 5,565.00 | 5,566.00 | 10.5K |
| 14:40 | 5,565.00 | 5,566.00 | 5,563.00 | 5,563.00 | 20.2K |
| 14:45 | 5,563.00 | 5,564.00 | 5,560.00 | 5,564.00 | 16.5K |
| 14:50 | 5,564.00 | 5,564.00 | 5,561.00 | 5,562.00 | 21.6K |
| 14:55 | 5,562.00 | 5,564.00 | 5,561.00 | 5,561.00 | 13.4K |
| 15:00 | 5,562.00 | 5,562.00 | 5,556.00 | 5,556.00 | 66.6K |
| 15:05 | 5,556.00 | 5,558.00 | 5,555.00 | 5,555.00 | 41.3K |
| 15:10 | 5,556.00 | 5,557.00 | 5,552.00 | 5,553.00 | 36.5K |
| 15:15 | 5,552.00 | 5,554.00 | 5,551.00 | 5,552.00 | 71.9K |
| 15:20 | 5,552.00 | 5,552.00 | 5,539.00 | 5,545.00 | 139.4K |
| 15:30 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | 350.4K |