3,311.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,688.00 | 5,688.00 | 5,568.00 | 5,615.00 | 118.2K |
| 09:05 | 5,620.00 | 5,627.00 | 5,579.00 | 5,587.00 | 47.7K |
| 09:10 | 5,588.00 | 5,607.00 | 5,562.00 | 5,570.00 | 52.5K |
| 09:15 | 5,567.00 | 5,585.00 | 5,563.00 | 5,572.00 | 18.5K |
| 09:20 | 5,570.00 | 5,595.00 | 5,570.00 | 5,590.00 | 22.4K |
| 09:25 | 5,594.00 | 5,608.00 | 5,581.00 | 5,603.00 | 24.3K |
| 09:30 | 5,603.00 | 5,604.00 | 5,573.00 | 5,588.00 | 26.7K |
| 09:35 | 5,588.00 | 5,599.00 | 5,583.00 | 5,589.00 | 16.7K |
| 09:40 | 5,590.00 | 5,593.00 | 5,570.00 | 5,570.00 | 17.7K |
| 09:45 | 5,572.00 | 5,575.00 | 5,565.00 | 5,575.00 | 22.8K |
| 09:50 | 5,572.00 | 5,577.00 | 5,557.00 | 5,563.00 | 18.1K |
| 09:55 | 5,558.00 | 5,560.00 | 5,549.00 | 5,554.00 | 24.9K |
| 10:00 | 5,553.00 | 5,554.00 | 5,534.00 | 5,536.00 | 16.3K |
| 10:05 | 5,537.00 | 5,543.00 | 5,534.00 | 5,536.00 | 16.0K |
| 10:10 | 5,536.00 | 5,553.00 | 5,534.00 | 5,548.00 | 20.6K |
| 10:15 | 5,548.00 | 5,562.00 | 5,548.00 | 5,562.00 | 12.3K |
| 10:20 | 5,558.00 | 5,561.00 | 5,552.00 | 5,556.00 | 10.6K |
| 10:25 | 5,558.00 | 5,567.00 | 5,546.00 | 5,548.00 | 15.5K |
| 10:30 | 5,549.00 | 5,564.00 | 5,549.00 | 5,562.00 | 11.1K |
| 10:35 | 5,563.00 | 5,563.00 | 5,552.00 | 5,552.00 | 7.0K |
| 10:40 | 5,551.00 | 5,557.00 | 5,547.00 | 5,547.00 | 7.8K |
| 10:45 | 5,547.00 | 5,553.00 | 5,538.00 | 5,538.00 | 16.9K |
| 10:50 | 5,537.00 | 5,537.00 | 5,519.00 | 5,519.00 | 14.7K |
| 10:55 | 5,520.00 | 5,531.00 | 5,520.00 | 5,526.00 | 13.5K |
| 11:00 | 5,527.00 | 5,536.00 | 5,521.00 | 5,536.00 | 10.1K |
| 11:05 | 5,535.00 | 5,549.00 | 5,535.00 | 5,544.00 | 9.5K |
| 11:10 | 5,543.00 | 5,543.00 | 5,531.00 | 5,532.00 | 9.4K |
| 11:15 | 5,533.00 | 5,534.00 | 5,525.00 | 5,532.00 | 9.6K |
| 11:20 | 5,533.00 | 5,538.00 | 5,531.00 | 5,533.00 | 9.2K |
| 11:25 | 5,533.00 | 5,535.00 | 5,530.00 | 5,535.00 | 7.4K |
| 11:30 | 5,537.00 | 5,537.00 | 5,537.00 | 5,537.00 | 1.8K |
| 12:30 | 5,545.00 | 5,545.00 | 5,530.00 | 5,544.00 | 40.4K |
| 12:35 | 5,545.00 | 5,558.00 | 5,538.00 | 5,557.00 | 17.4K |
| 12:40 | 5,557.00 | 5,575.00 | 5,557.00 | 5,573.00 | 27.5K |
| 12:45 | 5,572.00 | 5,572.00 | 5,565.00 | 5,565.00 | 11.1K |
| 12:50 | 5,562.00 | 5,582.00 | 5,560.00 | 5,581.00 | 17.9K |
| 12:55 | 5,581.00 | 5,581.00 | 5,560.00 | 5,560.00 | 11.2K |
| 13:00 | 5,559.00 | 5,560.00 | 5,554.00 | 5,559.00 | 7.8K |
| 13:05 | 5,560.00 | 5,563.00 | 5,557.00 | 5,557.00 | 7.9K |
| 13:10 | 5,559.00 | 5,561.00 | 5,555.00 | 5,558.00 | 7.5K |
| 13:15 | 5,558.00 | 5,562.00 | 5,558.00 | 5,561.00 | 7.7K |
| 13:20 | 5,561.00 | 5,575.00 | 5,560.00 | 5,573.00 | 19.6K |
| 13:25 | 5,576.00 | 5,577.00 | 5,572.00 | 5,572.00 | 6.8K |
| 13:30 | 5,570.00 | 5,581.00 | 5,570.00 | 5,580.00 | 12.6K |
| 13:35 | 5,580.00 | 5,582.00 | 5,573.00 | 5,582.00 | 9.0K |
| 13:40 | 5,582.00 | 5,585.00 | 5,576.00 | 5,576.00 | 11.2K |
| 13:45 | 5,572.00 | 5,582.00 | 5,570.00 | 5,581.00 | 11.5K |
| 13:50 | 5,580.00 | 5,583.00 | 5,580.00 | 5,581.00 | 10.4K |
| 13:55 | 5,580.00 | 5,585.00 | 5,579.00 | 5,583.00 | 8.6K |
| 14:00 | 5,582.00 | 5,585.00 | 5,580.00 | 5,585.00 | 7.9K |
| 14:05 | 5,585.00 | 5,587.00 | 5,582.00 | 5,585.00 | 9.2K |
| 14:10 | 5,584.00 | 5,592.00 | 5,584.00 | 5,589.00 | 9.1K |
| 14:15 | 5,589.00 | 5,593.00 | 5,584.00 | 5,585.00 | 9.5K |
| 14:20 | 5,586.00 | 5,589.00 | 5,581.00 | 5,582.00 | 11.9K |
| 14:25 | 5,582.00 | 5,593.00 | 5,574.00 | 5,589.00 | 24.9K |
| 14:30 | 5,592.00 | 5,603.00 | 5,592.00 | 5,600.00 | 20.8K |
| 14:35 | 5,600.00 | 5,607.00 | 5,600.00 | 5,607.00 | 11.3K |
| 14:40 | 5,606.00 | 5,613.00 | 5,601.00 | 5,605.00 | 12.8K |
| 14:45 | 5,604.00 | 5,606.00 | 5,599.00 | 5,604.00 | 18.0K |
| 14:50 | 5,608.00 | 5,618.00 | 5,606.00 | 5,615.00 | 25.5K |
| 14:55 | 5,612.00 | 5,634.00 | 5,610.00 | 5,628.00 | 22.2K |
| 15:00 | 5,627.00 | 5,628.00 | 5,622.00 | 5,623.00 | 10.8K |
| 15:05 | 5,620.00 | 5,623.00 | 5,612.00 | 5,618.00 | 19.3K |
| 15:10 | 5,622.00 | 5,627.00 | 5,621.00 | 5,623.00 | 17.6K |
| 15:15 | 5,622.00 | 5,625.00 | 5,616.00 | 5,617.00 | 15.7K |
| 15:20 | 5,617.00 | 5,623.00 | 5,613.00 | 5,620.00 | 24.4K |
| 15:30 | 5,602.00 | 5,602.00 | 5,602.00 | 5,602.00 | 182.0K |