4,705.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,220.00 | 5,360.00 | 5,200.00 | 5,330.00 | 293.8K |
| 09:05 | 5,350.00 | 5,390.00 | 5,200.00 | 5,200.00 | 209.2K |
| 09:10 | 5,200.00 | 5,260.00 | 5,180.00 | 5,250.00 | 70.2K |
| 09:15 | 5,240.00 | 5,250.00 | 5,170.00 | 5,230.00 | 36.6K |
| 09:20 | 5,240.00 | 5,350.00 | 5,200.00 | 5,260.00 | 73.9K |
| 09:25 | 5,250.00 | 5,290.00 | 5,230.00 | 5,280.00 | 38.0K |
| 09:30 | 5,290.00 | 5,300.00 | 5,250.00 | 5,280.00 | 28.2K |
| 09:35 | 5,280.00 | 5,300.00 | 5,260.00 | 5,270.00 | 13.1K |
| 09:40 | 5,280.00 | 5,340.00 | 5,280.00 | 5,300.00 | 47.9K |
| 09:45 | 5,300.00 | 5,300.00 | 5,230.00 | 5,250.00 | 25.9K |
| 09:50 | 5,250.00 | 5,290.00 | 5,250.00 | 5,260.00 | 6.4K |
| 09:55 | 5,260.00 | 5,370.00 | 5,250.00 | 5,360.00 | 100.5K |
| 10:00 | 5,360.00 | 5,360.00 | 5,250.00 | 5,280.00 | 55.6K |
| 10:05 | 5,270.00 | 5,350.00 | 5,230.00 | 5,290.00 | 40.7K |
| 10:10 | 5,280.00 | 5,320.00 | 5,240.00 | 5,250.00 | 20.3K |
| 10:15 | 5,250.00 | 5,520.00 | 5,230.00 | 5,430.00 | 1,177.3K |
| 10:20 | 5,440.00 | 5,690.00 | 5,390.00 | 5,650.00 | 1,122.3K |
| 10:25 | 5,630.00 | 5,830.00 | 5,510.00 | 5,790.00 | 1,246.7K |
| 10:30 | 5,810.00 | 5,890.00 | 5,670.00 | 5,890.00 | 1,279.2K |
| 10:35 | 5,870.00 | 5,900.00 | 5,650.00 | 5,660.00 | 906.9K |
| 10:40 | 5,670.00 | 5,740.00 | 5,630.00 | 5,650.00 | 383.3K |
| 10:45 | 5,650.00 | 5,820.00 | 5,650.00 | 5,750.00 | 451.8K |
| 10:50 | 5,770.00 | 5,910.00 | 5,690.00 | 5,910.00 | 577.4K |
| 10:55 | 5,890.00 | 6,000.00 | 5,850.00 | 5,970.00 | 1,088.3K |
| 11:00 | 6,000.00 | 6,100.00 | 5,800.00 | 5,990.00 | 1,913.2K |
| 11:05 | 5,990.00 | 6,050.00 | 5,910.00 | 5,950.00 | 698.4K |
| 11:10 | 5,960.00 | 5,990.00 | 5,890.00 | 5,950.00 | 274.3K |
| 11:15 | 5,960.00 | 5,970.00 | 5,870.00 | 5,930.00 | 332.1K |
| 11:20 | 5,930.00 | 6,150.00 | 5,930.00 | 6,120.00 | 1,083.2K |
| 11:25 | 6,120.00 | 6,180.00 | 6,060.00 | 6,080.00 | 699.8K |
| 11:30 | 6,080.00 | 6,080.00 | 5,940.00 | 5,960.00 | 570.0K |
| 11:35 | 5,950.00 | 6,000.00 | 5,940.00 | 5,980.00 | 250.6K |
| 11:40 | 5,990.00 | 6,040.00 | 5,950.00 | 6,010.00 | 258.5K |
| 11:45 | 6,010.00 | 6,040.00 | 5,950.00 | 5,950.00 | 253.0K |
| 11:50 | 5,950.00 | 6,040.00 | 5,920.00 | 6,020.00 | 316.9K |
| 11:55 | 6,020.00 | 6,200.00 | 6,020.00 | 6,130.00 | 930.8K |
| 12:00 | 6,140.00 | 6,140.00 | 6,060.00 | 6,080.00 | 290.9K |
| 12:05 | 6,080.00 | 6,120.00 | 6,060.00 | 6,100.00 | 185.1K |
| 12:10 | 6,110.00 | 6,240.00 | 6,100.00 | 6,200.00 | 766.3K |
| 12:15 | 6,200.00 | 6,290.00 | 6,170.00 | 6,270.00 | 606.0K |
| 12:20 | 6,270.00 | 6,300.00 | 6,200.00 | 6,280.00 | 558.7K |
| 12:25 | 6,290.00 | 6,340.00 | 6,260.00 | 6,340.00 | 564.3K |
| 12:30 | 6,330.00 | 6,370.00 | 6,310.00 | 6,360.00 | 416.6K |
| 12:35 | 6,350.00 | 6,540.00 | 6,325.00 | 6,540.00 | 949.8K |
| 12:40 | 6,540.00 | 6,540.00 | 6,410.00 | 6,460.00 | 530.6K |
| 12:45 | 6,460.00 | 6,520.00 | 6,380.00 | 6,520.00 | 434.9K |
| 12:50 | 6,520.00 | 6,520.00 | 6,420.00 | 6,460.00 | 283.0K |
| 12:55 | 6,480.00 | 6,570.00 | 6,470.00 | 6,570.00 | 1,557.4K |
| 13:00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 177.2K |
| 13:05 | 6,570.00 | 6,570.00 | 6,450.00 | 6,470.00 | 1,164.3K |
| 13:10 | 6,470.00 | 6,480.00 | 6,440.00 | 6,460.00 | 348.4K |
| 13:15 | 6,470.00 | 6,490.00 | 6,430.00 | 6,470.00 | 280.5K |
| 13:20 | 6,470.00 | 6,470.00 | 6,400.00 | 6,420.00 | 263.5K |
| 13:25 | 6,430.00 | 6,460.00 | 6,350.00 | 6,370.00 | 330.5K |
| 13:30 | 6,370.00 | 6,400.00 | 6,350.00 | 6,360.00 | 234.1K |
| 13:35 | 6,360.00 | 6,420.00 | 6,360.00 | 6,390.00 | 115.3K |
| 13:40 | 6,380.00 | 6,420.00 | 6,370.00 | 6,400.00 | 190.6K |
| 13:45 | 6,390.00 | 6,430.00 | 6,380.00 | 6,430.00 | 181.6K |
| 13:50 | 6,430.00 | 6,480.00 | 6,420.00 | 6,450.00 | 200.0K |
| 13:55 | 6,450.00 | 6,480.00 | 6,390.00 | 6,420.00 | 179.6K |
| 14:00 | 6,420.00 | 6,430.00 | 6,400.00 | 6,400.00 | 72.4K |
| 14:05 | 6,400.00 | 6,410.00 | 6,350.00 | 6,360.00 | 362.9K |
| 14:10 | 6,360.00 | 6,430.00 | 6,350.00 | 6,430.00 | 124.1K |
| 14:15 | 6,440.00 | 6,460.00 | 6,370.00 | 6,390.00 | 156.0K |
| 14:20 | 6,390.00 | 6,400.00 | 6,360.00 | 6,390.00 | 82.0K |
| 14:25 | 6,390.00 | 6,410.00 | 6,250.00 | 6,280.00 | 456.3K |
| 14:30 | 6,280.00 | 6,300.00 | 6,190.00 | 6,270.00 | 823.6K |
| 14:35 | 6,280.00 | 6,290.00 | 6,060.00 | 6,080.00 | 1,162.2K |
| 14:40 | 6,080.00 | 6,140.00 | 6,070.00 | 6,070.00 | 410.5K |
| 14:45 | 6,070.00 | 6,080.00 | 6,010.00 | 6,070.00 | 561.6K |
| 14:50 | 6,050.00 | 6,090.00 | 5,980.00 | 5,995.00 | 458.1K |
| 14:55 | 5,990.00 | 6,090.00 | 5,990.00 | 6,070.00 | 317.7K |
| 15:00 | 6,070.00 | 6,080.00 | 6,030.00 | 6,050.00 | 118.0K |
| 15:05 | 6,050.00 | 6,070.00 | 6,030.00 | 6,050.00 | 129.4K |
| 15:10 | 6,040.00 | 6,060.00 | 6,020.00 | 6,040.00 | 160.1K |
| 15:15 | 6,035.00 | 6,040.00 | 5,990.00 | 6,020.00 | 299.0K |
| 15:25 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 246.8K |