5,450.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,600.00 | 4,600.00 | 4,515.00 | 4,530.00 | 29.2K |
| 09:05 | 4,540.00 | 4,550.00 | 4,495.00 | 4,500.00 | 24.0K |
| 09:10 | 4,495.00 | 4,520.00 | 4,480.00 | 4,520.00 | 11.4K |
| 09:15 | 4,515.00 | 4,535.00 | 4,495.00 | 4,505.00 | 8.0K |
| 09:20 | 4,500.00 | 4,515.00 | 4,485.00 | 4,495.00 | 8.7K |
| 09:25 | 4,480.00 | 4,490.00 | 4,450.00 | 4,450.00 | 10.1K |
| 09:30 | 4,455.00 | 4,470.00 | 4,440.00 | 4,450.00 | 24.4K |
| 09:35 | 4,445.00 | 4,455.00 | 4,425.00 | 4,430.00 | 26.1K |
| 09:40 | 4,430.00 | 4,445.00 | 4,425.00 | 4,430.00 | 21.5K |
| 09:45 | 4,430.00 | 4,430.00 | 4,415.00 | 4,425.00 | 25.4K |
| 09:50 | 4,425.00 | 4,445.00 | 4,410.00 | 4,445.00 | 3.9K |
| 09:55 | 4,445.00 | 4,460.00 | 4,440.00 | 4,460.00 | 7.9K |
| 10:00 | 4,465.00 | 4,475.00 | 4,455.00 | 4,470.00 | 6.5K |
| 10:05 | 4,470.00 | 4,470.00 | 4,455.00 | 4,465.00 | 4.5K |
| 10:10 | 4,465.00 | 4,475.00 | 4,455.00 | 4,475.00 | 3.0K |
| 10:15 | 4,475.00 | 4,490.00 | 4,460.00 | 4,490.00 | 6.5K |
| 10:20 | 4,485.00 | 4,525.00 | 4,480.00 | 4,505.00 | 5.1K |
| 10:25 | 4,525.00 | 4,540.00 | 4,510.00 | 4,515.00 | 4.2K |
| 10:30 | 4,520.00 | 4,540.00 | 4,520.00 | 4,525.00 | 3.5K |
| 10:35 | 4,540.00 | 4,540.00 | 4,525.00 | 4,525.00 | 3.0K |
| 10:40 | 4,525.00 | 4,530.00 | 4,525.00 | 4,530.00 | 4.5K |
| 10:45 | 4,530.00 | 4,530.00 | 4,525.00 | 4,530.00 | 3.7K |
| 10:50 | 4,530.00 | 4,535.00 | 4,530.00 | 4,535.00 | 1.9K |
| 10:55 | 4,540.00 | 4,545.00 | 4,540.00 | 4,545.00 | 0.7K |
| 11:00 | 4,545.00 | 4,565.00 | 4,540.00 | 4,550.00 | 1.9K |
| 11:05 | 4,550.00 | 4,565.00 | 4,550.00 | 4,555.00 | 1.5K |
| 11:10 | 4,555.00 | 4,560.00 | 4,550.00 | 4,555.00 | 4.8K |
| 11:15 | 4,555.00 | 4,560.00 | 4,550.00 | 4,560.00 | 0.6K |
| 11:20 | 4,560.00 | 4,560.00 | 4,545.00 | 4,545.00 | 1.3K |
| 11:25 | 4,540.00 | 4,545.00 | 4,535.00 | 4,540.00 | 0.8K |
| 11:30 | 4,535.00 | 4,550.00 | 4,535.00 | 4,537.00 | 2.1K |
| 11:35 | 4,537.00 | 4,540.00 | 4,530.00 | 4,535.00 | 3.3K |
| 11:40 | 4,535.00 | 4,540.00 | 4,535.00 | 4,540.00 | 0.9K |
| 11:45 | 4,545.00 | 4,550.00 | 4,535.00 | 4,550.00 | 3.8K |
| 11:50 | 4,545.00 | 4,545.00 | 4,530.00 | 4,545.00 | 0.8K |
| 11:55 | 4,535.00 | 4,545.00 | 4,535.00 | 4,540.00 | 0.1K |
| 12:00 | 4,540.00 | 4,545.00 | 4,540.00 | 4,545.00 | 0.7K |
| 12:05 | 4,545.00 | 4,545.00 | 4,535.00 | 4,540.00 | 0.2K |
| 12:10 | 4,540.00 | 4,540.00 | 4,530.00 | 4,540.00 | 2.8K |
| 12:15 | 4,545.00 | 4,545.00 | 4,535.00 | 4,540.00 | 0.6K |
| 12:20 | 4,540.00 | 4,540.00 | 4,530.00 | 4,530.00 | 2.2K |
| 12:25 | 4,530.00 | 4,532.00 | 4,520.00 | 4,525.00 | 7.4K |
| 12:30 | 4,520.00 | 4,530.00 | 4,520.00 | 4,520.00 | 2.7K |
| 12:35 | 4,525.00 | 4,525.00 | 4,520.00 | 4,525.00 | 0.6K |
| 12:40 | 4,525.00 | 4,560.00 | 4,525.00 | 4,560.00 | 3.6K |
| 12:45 | 4,560.00 | 4,650.00 | 4,550.00 | 4,620.00 | 15.3K |
| 12:50 | 4,620.00 | 4,835.00 | 4,590.00 | 4,830.00 | 61.7K |
| 12:55 | 4,860.00 | 5,050.00 | 4,840.00 | 4,885.00 | 121.6K |
| 13:00 | 4,905.00 | 4,950.00 | 4,860.00 | 4,860.00 | 70.7K |
| 13:05 | 4,855.00 | 4,860.00 | 4,750.00 | 4,850.00 | 25.6K |
| 13:10 | 4,850.00 | 4,965.00 | 4,850.00 | 4,960.00 | 76.3K |
| 13:15 | 4,950.00 | 4,960.00 | 4,880.00 | 4,880.00 | 32.5K |
| 13:20 | 4,865.00 | 4,885.00 | 4,805.00 | 4,875.00 | 25.2K |
| 13:25 | 4,880.00 | 4,890.00 | 4,805.00 | 4,815.00 | 11.1K |
| 13:30 | 4,815.00 | 4,815.00 | 4,740.00 | 4,740.00 | 21.7K |
| 13:35 | 4,745.00 | 4,745.00 | 4,685.00 | 4,685.00 | 15.9K |
| 13:40 | 4,680.00 | 4,730.00 | 4,670.00 | 4,710.00 | 5.8K |
| 13:45 | 4,710.00 | 4,730.00 | 4,705.00 | 4,720.00 | 6.4K |
| 13:50 | 4,720.00 | 4,740.00 | 4,710.00 | 4,725.00 | 7.2K |
| 13:55 | 4,725.00 | 4,735.00 | 4,705.00 | 4,735.00 | 1.3K |
| 14:00 | 4,740.00 | 4,780.00 | 4,730.00 | 4,745.00 | 6.0K |
| 14:05 | 4,740.00 | 4,780.00 | 4,740.00 | 4,775.00 | 3.3K |
| 14:10 | 4,775.00 | 4,795.00 | 4,765.00 | 4,785.00 | 4.8K |
| 14:15 | 4,785.00 | 4,815.00 | 4,775.00 | 4,780.00 | 14.7K |
| 14:20 | 4,785.00 | 4,805.00 | 4,760.00 | 4,760.00 | 5.6K |
| 14:25 | 4,760.00 | 4,765.00 | 4,685.00 | 4,700.00 | 7.5K |
| 14:30 | 4,690.00 | 4,700.00 | 4,685.00 | 4,700.00 | 5.0K |
| 14:35 | 4,700.00 | 4,720.00 | 4,695.00 | 4,710.00 | 0.9K |
| 14:40 | 4,700.00 | 4,700.00 | 4,655.00 | 4,665.00 | 11.9K |
| 14:45 | 4,670.00 | 4,670.00 | 4,635.00 | 4,655.00 | 16.2K |
| 14:50 | 4,655.00 | 4,655.00 | 4,630.00 | 4,635.00 | 1.9K |
| 14:55 | 4,630.00 | 4,650.00 | 4,630.00 | 4,645.00 | 2.7K |
| 15:00 | 4,650.00 | 4,685.00 | 4,640.00 | 4,660.00 | 5.5K |
| 15:05 | 4,660.00 | 4,680.00 | 4,625.00 | 4,625.00 | 6.4K |
| 15:10 | 4,630.00 | 4,630.00 | 4,615.00 | 4,625.00 | 20.5K |
| 15:15 | 4,625.00 | 4,660.00 | 4,580.00 | 4,655.00 | 11.7K |
| 15:25 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 12.5K |