3,311.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 5,562.00 | 5,743.00 | 5,562.00 | 5,652.00 | 313.0K |
| 09:20 | 5,652.00 | 5,652.00 | 5,584.00 | 5,622.00 | 116.0K |
| 09:25 | 5,631.00 | 5,678.00 | 5,609.00 | 5,636.00 | 89.8K |
| 09:30 | 5,625.00 | 5,625.00 | 5,583.00 | 5,595.00 | 87.0K |
| 09:35 | 5,595.00 | 5,623.00 | 5,592.00 | 5,609.00 | 77.4K |
| 09:40 | 5,604.00 | 5,604.00 | 5,594.00 | 5,596.00 | 37.0K |
| 09:45 | 5,596.00 | 5,597.00 | 5,590.00 | 5,592.00 | 61.4K |
| 09:50 | 5,591.00 | 5,596.00 | 5,506.00 | 5,519.00 | 117.6K |
| 09:55 | 5,515.00 | 5,593.00 | 5,515.00 | 5,533.00 | 105.9K |
| 10:00 | 5,533.00 | 5,542.00 | 5,508.00 | 5,510.00 | 48.1K |
| 10:05 | 5,506.00 | 5,506.00 | 5,481.00 | 5,488.00 | 65.2K |
| 10:10 | 5,487.00 | 5,511.00 | 5,470.00 | 5,500.00 | 72.1K |
| 10:15 | 5,500.00 | 5,500.00 | 5,450.00 | 5,451.00 | 44.0K |
| 10:20 | 5,452.00 | 5,476.00 | 5,450.00 | 5,473.00 | 57.9K |
| 10:25 | 5,472.00 | 5,485.00 | 5,452.00 | 5,471.00 | 45.0K |
| 10:30 | 5,472.00 | 5,472.00 | 5,460.00 | 5,460.00 | 15.3K |
| 10:35 | 5,460.00 | 5,468.00 | 5,455.00 | 5,462.00 | 29.6K |
| 10:40 | 5,462.00 | 5,469.00 | 5,456.00 | 5,457.00 | 14.4K |
| 10:45 | 5,456.00 | 5,472.00 | 5,456.00 | 5,472.00 | 24.4K |
| 10:50 | 5,472.00 | 5,503.00 | 5,472.00 | 5,501.00 | 22.5K |
| 10:55 | 5,500.00 | 5,554.00 | 5,500.00 | 5,518.00 | 66.7K |
| 11:00 | 5,518.00 | 5,518.00 | 5,488.00 | 5,500.00 | 17.5K |
| 11:05 | 5,500.00 | 5,518.00 | 5,498.00 | 5,514.00 | 30.5K |
| 11:10 | 5,514.00 | 5,523.00 | 5,503.00 | 5,503.00 | 11.5K |
| 11:15 | 5,502.00 | 5,507.00 | 5,495.00 | 5,500.00 | 25.2K |
| 11:20 | 5,502.00 | 5,512.00 | 5,500.00 | 5,500.00 | 16.2K |
| 11:25 | 5,500.00 | 5,503.00 | 5,498.00 | 5,501.00 | 26.3K |
| 11:30 | 5,501.00 | 5,501.00 | 5,501.00 | 5,501.00 | 0.8K |
| 12:30 | 5,511.00 | 5,584.00 | 5,507.00 | 5,579.00 | 75.7K |
| 12:35 | 5,576.00 | 5,589.00 | 5,553.00 | 5,578.00 | 30.3K |
| 12:40 | 5,577.00 | 5,577.00 | 5,525.00 | 5,539.00 | 30.1K |
| 12:45 | 5,541.00 | 5,541.00 | 5,522.00 | 5,524.00 | 19.3K |
| 12:50 | 5,530.00 | 5,532.00 | 5,516.00 | 5,521.00 | 16.7K |
| 12:55 | 5,519.00 | 5,525.00 | 5,511.00 | 5,523.00 | 21.0K |
| 13:00 | 5,523.00 | 5,526.00 | 5,513.00 | 5,526.00 | 20.4K |
| 13:05 | 5,525.00 | 5,530.00 | 5,525.00 | 5,528.00 | 12.6K |
| 13:10 | 5,527.00 | 5,558.00 | 5,514.00 | 5,554.00 | 25.9K |
| 13:15 | 5,552.00 | 5,558.00 | 5,525.00 | 5,525.00 | 13.5K |
| 13:20 | 5,530.00 | 5,535.00 | 5,525.00 | 5,535.00 | 15.7K |
| 13:25 | 5,534.00 | 5,552.00 | 5,532.00 | 5,552.00 | 13.5K |
| 13:30 | 5,547.00 | 5,547.00 | 5,538.00 | 5,538.00 | 4.3K |
| 13:35 | 5,539.00 | 5,540.00 | 5,536.00 | 5,538.00 | 15.0K |
| 13:40 | 5,540.00 | 5,540.00 | 5,524.00 | 5,531.00 | 36.2K |
| 13:45 | 5,528.00 | 5,535.00 | 5,521.00 | 5,533.00 | 19.8K |
| 13:50 | 5,533.00 | 5,533.00 | 5,523.00 | 5,529.00 | 12.4K |
| 13:55 | 5,530.00 | 5,548.00 | 5,530.00 | 5,536.00 | 13.6K |
| 14:00 | 5,533.00 | 5,537.00 | 5,530.00 | 5,530.00 | 12.3K |
| 14:05 | 5,528.00 | 5,535.00 | 5,523.00 | 5,534.00 | 17.3K |
| 14:10 | 5,534.00 | 5,539.00 | 5,531.00 | 5,536.00 | 20.1K |
| 14:15 | 5,535.00 | 5,537.00 | 5,530.00 | 5,534.00 | 13.2K |
| 14:20 | 5,533.00 | 5,533.00 | 5,520.00 | 5,523.00 | 17.7K |
| 14:25 | 5,523.00 | 5,523.00 | 5,515.00 | 5,517.00 | 24.2K |
| 14:30 | 5,516.00 | 5,528.00 | 5,516.00 | 5,524.00 | 17.7K |
| 14:35 | 5,524.00 | 5,541.00 | 5,524.00 | 5,535.00 | 18.7K |
| 14:40 | 5,539.00 | 5,550.00 | 5,539.00 | 5,543.00 | 21.1K |
| 14:45 | 5,543.00 | 5,562.00 | 5,541.00 | 5,541.00 | 51.9K |
| 14:50 | 5,553.00 | 5,553.00 | 5,535.00 | 5,537.00 | 25.7K |
| 14:55 | 5,537.00 | 5,538.00 | 5,529.00 | 5,537.00 | 17.5K |
| 15:00 | 5,536.00 | 5,547.00 | 5,536.00 | 5,545.00 | 20.0K |
| 15:05 | 5,545.00 | 5,545.00 | 5,522.00 | 5,522.00 | 33.0K |
| 15:10 | 5,526.00 | 5,535.00 | 5,523.00 | 5,533.00 | 26.3K |
| 15:15 | 5,532.00 | 5,533.00 | 5,526.00 | 5,527.00 | 28.4K |
| 15:20 | 5,527.00 | 5,543.00 | 5,526.00 | 5,530.00 | 75.7K |
| 15:30 | 5,542.00 | 5,542.00 | 5,542.00 | 5,542.00 | 243.7K |