3,311.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,570.00 | 5,585.00 | 5,560.00 | 5,576.00 | 30.8K |
| 09:05 | 5,576.00 | 5,576.00 | 5,560.00 | 5,562.00 | 11.7K |
| 09:10 | 5,557.00 | 5,565.00 | 5,551.00 | 5,557.00 | 11.7K |
| 09:15 | 5,562.00 | 5,562.00 | 5,537.00 | 5,554.00 | 20.5K |
| 09:20 | 5,552.00 | 5,555.00 | 5,548.00 | 5,549.00 | 4.2K |
| 09:25 | 5,547.00 | 5,552.00 | 5,543.00 | 5,552.00 | 7.6K |
| 09:30 | 5,549.00 | 5,549.00 | 5,533.00 | 5,539.00 | 26.6K |
| 09:35 | 5,540.00 | 5,540.00 | 5,531.00 | 5,535.00 | 7.7K |
| 09:40 | 5,535.00 | 5,536.00 | 5,523.00 | 5,523.00 | 10.6K |
| 09:45 | 5,524.00 | 5,532.00 | 5,521.00 | 5,532.00 | 9.6K |
| 09:50 | 5,531.00 | 5,533.00 | 5,522.00 | 5,524.00 | 7.7K |
| 09:55 | 5,524.00 | 5,526.00 | 5,515.00 | 5,516.00 | 7.9K |
| 10:00 | 5,514.00 | 5,519.00 | 5,505.00 | 5,519.00 | 14.5K |
| 10:05 | 5,520.00 | 5,534.00 | 5,518.00 | 5,531.00 | 9.0K |
| 10:10 | 5,533.00 | 5,533.00 | 5,523.00 | 5,528.00 | 4.6K |
| 10:15 | 5,528.00 | 5,529.00 | 5,522.00 | 5,522.00 | 1.5K |
| 10:20 | 5,518.00 | 5,523.00 | 5,517.00 | 5,517.00 | 4.2K |
| 10:25 | 5,517.00 | 5,535.00 | 5,517.00 | 5,533.00 | 7.8K |
| 10:30 | 5,534.00 | 5,540.00 | 5,531.00 | 5,531.00 | 2.7K |
| 10:35 | 5,530.00 | 5,538.00 | 5,530.00 | 5,536.00 | 5.2K |
| 10:40 | 5,535.00 | 5,535.00 | 5,529.00 | 5,533.00 | 3.6K |
| 10:45 | 5,539.00 | 5,539.00 | 5,533.00 | 5,534.00 | 4.7K |
| 10:50 | 5,533.00 | 5,538.00 | 5,529.00 | 5,531.00 | 7.4K |
| 10:55 | 5,533.00 | 5,538.00 | 5,530.00 | 5,531.00 | 4.6K |
| 11:00 | 5,531.00 | 5,534.00 | 5,531.00 | 5,532.00 | 3.8K |
| 11:05 | 5,531.00 | 5,538.00 | 5,531.00 | 5,538.00 | 5.6K |
| 11:10 | 5,540.00 | 5,540.00 | 5,530.00 | 5,534.00 | 5.9K |
| 11:15 | 5,536.00 | 5,540.00 | 5,535.00 | 5,538.00 | 3.1K |
| 11:20 | 5,537.00 | 5,539.00 | 5,536.00 | 5,539.00 | 4.6K |
| 11:25 | 5,536.00 | 5,547.00 | 5,532.00 | 5,547.00 | 9.6K |
| 11:30 | 5,543.00 | 5,543.00 | 5,543.00 | 5,543.00 | 0.7K |
| 12:30 | 5,549.00 | 5,559.00 | 5,533.00 | 5,557.00 | 18.6K |
| 12:35 | 5,558.00 | 5,565.00 | 5,554.00 | 5,562.00 | 7.4K |
| 12:40 | 5,563.00 | 5,568.00 | 5,562.00 | 5,568.00 | 3.4K |
| 12:45 | 5,566.00 | 5,573.00 | 5,566.00 | 5,570.00 | 4.9K |
| 12:50 | 5,570.00 | 5,573.00 | 5,565.00 | 5,565.00 | 3.3K |
| 12:55 | 5,564.00 | 5,570.00 | 5,564.00 | 5,569.00 | 7.2K |
| 13:00 | 5,568.00 | 5,571.00 | 5,566.00 | 5,571.00 | 2.8K |
| 13:05 | 5,572.00 | 5,575.00 | 5,572.00 | 5,575.00 | 2.2K |
| 13:10 | 5,573.00 | 5,582.00 | 5,572.00 | 5,582.00 | 5.8K |
| 13:15 | 5,584.00 | 5,584.00 | 5,581.00 | 5,583.00 | 3.7K |
| 13:20 | 5,582.00 | 5,585.00 | 5,582.00 | 5,582.00 | 5.2K |
| 13:25 | 5,582.00 | 5,583.00 | 5,579.00 | 5,581.00 | 3.5K |
| 13:30 | 5,581.00 | 5,582.00 | 5,578.00 | 5,579.00 | 4.0K |
| 13:35 | 5,579.00 | 5,582.00 | 5,577.00 | 5,577.00 | 4.7K |
| 13:40 | 5,578.00 | 5,578.00 | 5,576.00 | 5,577.00 | 2.2K |
| 13:45 | 5,574.00 | 5,579.00 | 5,574.00 | 5,578.00 | 7.1K |
| 13:50 | 5,577.00 | 5,580.00 | 5,577.00 | 5,580.00 | 2.1K |
| 13:55 | 5,579.00 | 5,599.00 | 5,579.00 | 5,599.00 | 14.0K |
| 14:00 | 5,598.00 | 5,599.00 | 5,589.00 | 5,589.00 | 2.9K |
| 14:05 | 5,589.00 | 5,598.00 | 5,589.00 | 5,595.00 | 4.1K |
| 14:10 | 5,595.00 | 5,595.00 | 5,589.00 | 5,589.00 | 5.1K |
| 14:15 | 5,591.00 | 5,591.00 | 5,586.00 | 5,586.00 | 5.3K |
| 14:20 | 5,585.00 | 5,590.00 | 5,584.00 | 5,587.00 | 4.8K |
| 14:25 | 5,589.00 | 5,592.00 | 5,589.00 | 5,590.00 | 2.1K |
| 14:30 | 5,590.00 | 5,591.00 | 5,587.00 | 5,587.00 | 5.3K |
| 14:35 | 5,585.00 | 5,585.00 | 5,579.00 | 5,580.00 | 1.9K |
| 14:40 | 5,579.00 | 5,579.00 | 5,575.00 | 5,577.00 | 9.5K |
| 14:45 | 5,576.00 | 5,623.00 | 5,575.00 | 5,614.00 | 57.0K |
| 14:50 | 5,614.00 | 5,638.00 | 5,610.00 | 5,631.00 | 16.0K |
| 14:55 | 5,630.00 | 5,636.00 | 5,622.00 | 5,636.00 | 16.0K |
| 15:00 | 5,638.00 | 5,699.00 | 5,638.00 | 5,699.00 | 57.2K |
| 15:05 | 5,697.00 | 5,770.00 | 5,697.00 | 5,748.00 | 159.7K |
| 15:10 | 5,755.00 | 5,836.00 | 5,748.00 | 5,791.00 | 142.2K |
| 15:15 | 5,790.00 | 5,810.00 | 5,754.00 | 5,754.00 | 89.1K |
| 15:20 | 5,756.00 | 5,769.00 | 5,728.00 | 5,745.00 | 71.2K |
| 15:30 | 5,732.00 | 5,732.00 | 5,732.00 | 5,732.00 | 214.2K |