3,311.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,614.00 | 5,617.00 | 5,572.00 | 5,603.00 | 81.9K |
| 09:05 | 5,607.00 | 5,628.00 | 5,599.00 | 5,628.00 | 40.0K |
| 09:10 | 5,628.00 | 5,684.00 | 5,625.00 | 5,683.00 | 79.4K |
| 09:15 | 5,681.00 | 5,689.00 | 5,658.00 | 5,667.00 | 21.7K |
| 09:20 | 5,669.00 | 5,670.00 | 5,617.00 | 5,617.00 | 21.8K |
| 09:25 | 5,618.00 | 5,633.00 | 5,613.00 | 5,633.00 | 11.2K |
| 09:30 | 5,633.00 | 5,635.00 | 5,614.00 | 5,624.00 | 12.2K |
| 09:35 | 5,622.00 | 5,629.00 | 5,621.00 | 5,626.00 | 9.2K |
| 09:40 | 5,625.00 | 5,640.00 | 5,621.00 | 5,634.00 | 14.7K |
| 09:45 | 5,636.00 | 5,649.00 | 5,635.00 | 5,649.00 | 10.0K |
| 09:50 | 5,647.00 | 5,661.00 | 5,647.00 | 5,661.00 | 12.9K |
| 09:55 | 5,659.00 | 5,681.00 | 5,659.00 | 5,677.00 | 19.2K |
| 10:00 | 5,678.00 | 5,702.00 | 5,675.00 | 5,700.00 | 43.3K |
| 10:05 | 5,698.00 | 5,698.00 | 5,672.00 | 5,683.00 | 13.1K |
| 10:10 | 5,685.00 | 5,707.00 | 5,684.00 | 5,707.00 | 13.8K |
| 10:15 | 5,707.00 | 5,707.00 | 5,682.00 | 5,683.00 | 9.6K |
| 10:20 | 5,679.00 | 5,693.00 | 5,669.00 | 5,693.00 | 24.3K |
| 10:25 | 5,690.00 | 5,692.00 | 5,672.00 | 5,672.00 | 5.2K |
| 10:30 | 5,670.00 | 5,670.00 | 5,648.00 | 5,648.00 | 23.7K |
| 10:35 | 5,646.00 | 5,648.00 | 5,640.00 | 5,646.00 | 13.6K |
| 10:40 | 5,645.00 | 5,646.00 | 5,630.00 | 5,630.00 | 8.1K |
| 10:45 | 5,636.00 | 5,646.00 | 5,635.00 | 5,646.00 | 8.2K |
| 10:50 | 5,646.00 | 5,661.00 | 5,646.00 | 5,654.00 | 8.6K |
| 10:55 | 5,657.00 | 5,667.00 | 5,657.00 | 5,662.00 | 5.5K |
| 11:00 | 5,662.00 | 5,662.00 | 5,644.00 | 5,645.00 | 7.4K |
| 11:05 | 5,650.00 | 5,654.00 | 5,650.00 | 5,654.00 | 5.0K |
| 11:10 | 5,653.00 | 5,670.00 | 5,653.00 | 5,669.00 | 7.8K |
| 11:15 | 5,667.00 | 5,667.00 | 5,655.00 | 5,657.00 | 5.8K |
| 11:20 | 5,657.00 | 5,657.00 | 5,636.00 | 5,639.00 | 8.9K |
| 11:25 | 5,639.00 | 5,641.00 | 5,639.00 | 5,641.00 | 2.3K |
| 11:30 | 5,641.00 | 5,641.00 | 5,641.00 | 5,641.00 | 0.2K |
| 12:30 | 5,650.00 | 5,650.00 | 5,615.00 | 5,616.00 | 48.1K |
| 12:35 | 5,615.00 | 5,621.00 | 5,612.00 | 5,621.00 | 15.2K |
| 12:40 | 5,622.00 | 5,622.00 | 5,619.00 | 5,619.00 | 2.9K |
| 12:45 | 5,615.00 | 5,616.00 | 5,589.00 | 5,594.00 | 43.6K |
| 12:50 | 5,593.00 | 5,593.00 | 5,571.00 | 5,577.00 | 15.1K |
| 12:55 | 5,578.00 | 5,579.00 | 5,570.00 | 5,575.00 | 7.3K |
| 13:00 | 5,576.00 | 5,600.00 | 5,576.00 | 5,597.00 | 13.7K |
| 13:05 | 5,597.00 | 5,597.00 | 5,576.00 | 5,583.00 | 9.2K |
| 13:10 | 5,594.00 | 5,594.00 | 5,573.00 | 5,575.00 | 18.2K |
| 13:15 | 5,576.00 | 5,584.00 | 5,571.00 | 5,574.00 | 17.8K |
| 13:20 | 5,581.00 | 5,582.00 | 5,578.00 | 5,578.00 | 4.4K |
| 13:25 | 5,577.00 | 5,580.00 | 5,576.00 | 5,577.00 | 6.6K |
| 13:30 | 5,578.00 | 5,583.00 | 5,578.00 | 5,580.00 | 3.8K |
| 13:35 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 1.5K |
| 13:40 | 5,580.00 | 5,594.00 | 5,580.00 | 5,587.00 | 16.8K |
| 13:45 | 5,586.00 | 5,586.00 | 5,571.00 | 5,573.00 | 12.8K |
| 13:50 | 5,576.00 | 5,577.00 | 5,574.00 | 5,574.00 | 5.9K |
| 13:55 | 5,573.00 | 5,585.00 | 5,563.00 | 5,583.00 | 36.8K |
| 14:00 | 5,582.00 | 5,587.00 | 5,580.00 | 5,585.00 | 6.6K |
| 14:05 | 5,585.00 | 5,590.00 | 5,580.00 | 5,587.00 | 7.4K |
| 14:10 | 5,588.00 | 5,595.00 | 5,588.00 | 5,595.00 | 5.7K |
| 14:15 | 5,593.00 | 5,593.00 | 5,588.00 | 5,588.00 | 3.2K |
| 14:20 | 5,587.00 | 5,587.00 | 5,580.00 | 5,580.00 | 9.7K |
| 14:25 | 5,580.00 | 5,589.00 | 5,580.00 | 5,588.00 | 9.1K |
| 14:30 | 5,588.00 | 5,588.00 | 5,587.00 | 5,588.00 | 1.0K |
| 14:35 | 5,588.00 | 5,588.00 | 5,572.00 | 5,577.00 | 34.6K |
| 14:40 | 5,584.00 | 5,590.00 | 5,584.00 | 5,589.00 | 14.4K |
| 14:45 | 5,589.00 | 5,589.00 | 5,580.00 | 5,580.00 | 14.3K |
| 14:50 | 5,580.00 | 5,584.00 | 5,580.00 | 5,580.00 | 21.1K |
| 14:55 | 5,581.00 | 5,583.00 | 5,580.00 | 5,581.00 | 11.3K |
| 15:00 | 5,582.00 | 5,590.00 | 5,581.00 | 5,589.00 | 9.6K |
| 15:05 | 5,589.00 | 5,599.00 | 5,589.00 | 5,599.00 | 13.5K |
| 15:10 | 5,609.00 | 5,609.00 | 5,597.00 | 5,606.00 | 14.2K |
| 15:15 | 5,603.00 | 5,604.00 | 5,590.00 | 5,597.00 | 18.4K |
| 15:20 | 5,598.00 | 5,610.00 | 5,593.00 | 5,606.00 | 24.7K |
| 15:30 | 5,614.00 | 5,614.00 | 5,614.00 | 5,614.00 | 165.1K |