4,904.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,060.00 | 5,070.00 | 5,060.00 | 5,070.00 | 0.4K |
| 08:01 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.0K |
| 08:03 | 5,056.80 | 5,056.80 | 5,050.00 | 5,050.00 | 0.5K |
| 08:08 | 5,040.00 | 5,045.00 | 5,040.00 | 5,045.00 | 0.3K |
| 08:09 | 5,040.15 | 5,040.15 | 5,040.00 | 5,040.00 | 1.5K |
| 08:10 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 08:13 | 5,025.10 | 5,030.00 | 5,025.10 | 5,030.00 | 0.6K |
| 08:16 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.1K |
| 08:18 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 08:21 | 5,030.00 | 5,030.00 | 5,025.00 | 5,025.00 | 0.1K |
| 08:24 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.4K |
| 08:26 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 1.2K |
| 08:30 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.1K |
| 08:32 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.0K |
| 08:35 | 5,029.99 | 5,029.99 | 5,029.99 | 5,029.99 | 0.0K |
| 08:37 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.3K |
| 08:49 | 5,022.49 | 5,022.49 | 5,020.00 | 5,020.00 | 0.1K |
| 08:52 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.3K |
| 09:07 | 5,020.00 | 5,020.00 | 5,015.00 | 5,015.00 | 0.3K |
| 09:13 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 0.3K |
| 09:16 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.0K |
| 09:17 | 5,010.90 | 5,015.00 | 5,010.90 | 5,015.00 | 0.3K |
| 09:19 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 0.0K |
| 09:26 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 0.3K |
| 09:32 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 09:34 | 5,023.90 | 5,023.90 | 5,023.90 | 5,023.90 | 0.0K |
| 09:37 | 5,024.99 | 5,024.99 | 5,024.99 | 5,024.99 | 0.0K |
| 09:38 | 5,022.32 | 5,022.32 | 5,022.32 | 5,022.32 | 0.4K |
| 09:47 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 09:49 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.6K |
| 09:54 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.1K |
| 09:56 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.3K |
| 09:58 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.0K |
| 10:01 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 10:02 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 10:03 | 5,035.90 | 5,035.90 | 5,035.90 | 5,035.90 | 0.0K |
| 10:06 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.3K |
| 10:07 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.5K |
| 10:09 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 10:12 | 5,033.35 | 5,033.35 | 5,033.35 | 5,033.35 | 0.1K |
| 10:15 | 5,030.91 | 5,030.91 | 5,030.91 | 5,030.91 | 0.1K |
| 10:16 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 10:17 | 5,039.98 | 5,039.98 | 5,039.98 | 5,039.98 | 0.0K |
| 10:22 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 10:35 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 10:37 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 10:43 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 10:46 | 5,040.91 | 5,040.91 | 5,040.91 | 5,040.90 | 0.2K |
| 10:56 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 10:57 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.0K |
| 11:02 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.1K |
| 11:14 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.1K |
| 11:17 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 0.0K |
| 11:21 | 5,039.39 | 5,039.39 | 5,039.39 | 5,039.39 | 0.7K |
| 11:22 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:30 | 5,030.00 | 5,035.00 | 5,030.00 | 5,035.00 | 0.3K |
| 11:34 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 11:37 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 11:42 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.4K |
| 11:52 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 11:55 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.3K |
| 12:02 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.2K |
| 12:08 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 12:13 | 5,023.35 | 5,023.35 | 5,023.35 | 5,023.35 | 0.0K |
| 12:15 | 5,025.00 | 5,025.00 | 5,025.00 | 5,025.00 | 0.3K |
| 12:21 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 1.0K |
| 12:29 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.0K |
| 12:30 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 0.1K |
| 12:32 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.2K |
| 12:42 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 12:45 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.4K |
| 12:53 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.1K |
| 12:54 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.0K |
| 12:55 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 0.1K |
| 13:14 | 5,038.35 | 5,040.00 | 5,038.35 | 5,040.00 | 0.3K |
| 13:19 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.6K |
| 13:20 | 5,045.00 | 5,050.00 | 5,045.00 | 5,050.00 | 1.1K |
| 13:21 | 5,051.56 | 5,051.56 | 5,051.56 | 5,051.56 | 0.0K |
| 13:25 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.3K |
| 13:29 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 13:35 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.3K |
| 13:40 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 13:41 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.4K |
| 13:43 | 5,054.85 | 5,054.85 | 5,054.85 | 5,054.85 | 0.1K |
| 13:47 | 5,048.13 | 5,048.13 | 5,048.13 | 5,048.13 | 0.1K |
| 13:51 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0K |
| 13:52 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 13:59 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:05 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:06 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 14:07 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.2K |
| 14:15 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0K |
| 14:17 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 14:31 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:33 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.6K |
| 14:37 | 5,045.00 | 5,047.50 | 5,045.00 | 5,047.50 | 0.4K |
| 14:44 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 0.2K |
| 14:46 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.1K |
| 14:47 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.5K |
| 14:48 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.8K |
| 14:49 | 5,055.00 | 5,055.00 | 5,051.78 | 5,051.78 | 1.2K |
| 14:50 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 14:51 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.7K |
| 14:53 | 5,050.00 | 5,055.00 | 5,050.00 | 5,055.00 | 0.0K |
| 14:55 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.8K |
| 14:56 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.8K |
| 14:58 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 15:00 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.0K |
| 15:01 | 5,054.06 | 5,054.06 | 5,054.06 | 5,054.06 | 0.0K |
| 15:04 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 0.3K |
| 15:07 | 5,055.00 | 5,060.00 | 5,055.00 | 5,060.00 | 1.9K |
| 15:09 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.0K |
| 15:14 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 15:16 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 15:19 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 15:24 | 5,045.32 | 5,045.32 | 5,045.32 | 5,045.32 | 2.0K |
| 15:33 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.2K |
| 15:40 | 5,064.10 | 5,064.10 | 5,064.10 | 5,064.10 | 0.1K |
| 15:43 | 5,062.51 | 5,062.51 | 5,060.00 | 5,060.00 | 0.4K |
| 15:45 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 15:49 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.6K |
| 15:50 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.3K |
| 15:51 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.6K |
| 15:55 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 15:57 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.4K |
| 16:00 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.3K |
| 16:01 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 16:09 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 16:11 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.6K |
| 16:12 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.2K |
| 16:14 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.0K |
| 16:15 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.0K |
| 16:16 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 16:17 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 16:18 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.5K |
| 16:20 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 16:21 | 5,050.00 | 5,050.00 | 5,050.00 | 5,050.00 | 10.0K |
| 16:26 | 5,058.85 | 5,058.85 | 5,055.00 | 5,055.00 | 2.0K |
| 16:27 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 1.1K |
| 16:28 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.2K |
| 16:29 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 16:35 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 26.8K |
| 17:35 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.0K |