4,904.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,080.00 | 5,090.00 | 5,075.90 | 5,089.48 | 10.7K |
| 08:01 | 5,089.43 | 5,089.43 | 5,089.43 | 5,089.43 | 0.0K |
| 08:02 | 5,090.00 | 5,090.00 | 5,070.00 | 5,070.00 | 0.5K |
| 08:03 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 5.0K |
| 08:06 | 5,070.00 | 5,075.00 | 5,070.00 | 5,070.00 | 0.1K |
| 08:07 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 08:10 | 5,060.00 | 5,065.00 | 5,060.00 | 5,065.00 | 0.3K |
| 08:11 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 08:14 | 5,075.00 | 5,075.00 | 5,070.00 | 5,070.00 | 0.2K |
| 08:16 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 08:26 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.6K |
| 08:27 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 08:31 | 5,080.00 | 5,090.00 | 5,080.00 | 5,090.00 | 23.0K |
| 08:35 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.1K |
| 08:36 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.1K |
| 08:40 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 08:42 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.0K |
| 08:43 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.4K |
| 08:45 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 08:49 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 08:55 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 08:59 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 09:01 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.2K |
| 09:05 | 5,105.00 | 5,105.00 | 5,100.00 | 5,100.00 | 0.2K |
| 09:09 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.0K |
| 09:12 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.0K |
| 09:18 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.2K |
| 09:20 | 5,100.00 | 5,100.00 | 5,095.00 | 5,095.00 | 0.3K |
| 09:21 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.0K |
| 09:32 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 09:33 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 09:34 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.5K |
| 09:36 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 09:38 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 09:41 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 09:44 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.4K |
| 09:46 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.9K |
| 09:48 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 09:49 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 09:50 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.3K |
| 09:53 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 09:54 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 09:56 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.3K |
| 09:57 | 5,073.59 | 5,075.00 | 5,073.59 | 5,075.00 | 0.2K |
| 09:58 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 09:59 | 5,082.62 | 5,082.62 | 5,082.62 | 5,082.62 | 0.2K |
| 10:05 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 1.1K |
| 10:06 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.4K |
| 10:07 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 1.2K |
| 10:08 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.3K |
| 10:19 | 5,075.00 | 5,080.00 | 5,075.00 | 5,080.00 | 0.6K |
| 10:20 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 10:21 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 10:24 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 10:25 | 5,084.98 | 5,084.98 | 5,084.98 | 5,084.98 | 0.0K |
| 10:30 | 5,075.00 | 5,080.00 | 5,075.00 | 5,080.00 | 0.1K |
| 10:31 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 10:33 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 10:40 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.2K |
| 10:46 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 10:48 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 10:56 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.0K |
| 10:58 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.1K |
| 10:59 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.1K |
| 11:00 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.7K |
| 11:03 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.3K |
| 11:04 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.4K |
| 11:06 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 11:16 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 11:19 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 11:20 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 11:21 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 11:25 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 11:30 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.5K |
| 11:32 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.5K |
| 11:33 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.3K |
| 11:36 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 11:42 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 11:59 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 12:00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.5K |
| 12:01 | 5,070.00 | 5,070.00 | 5,065.00 | 5,065.00 | 0.8K |
| 12:04 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.4K |
| 12:05 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 0.1K |
| 12:07 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.2K |
| 12:09 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 12:16 | 5,060.00 | 5,060.00 | 5,055.00 | 5,055.00 | 0.3K |
| 12:27 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.0K |
| 12:40 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.3K |
| 12:43 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.1K |
| 12:48 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.1K |
| 12:52 | 5,065.00 | 5,070.00 | 5,065.00 | 5,070.00 | 0.1K |
| 12:55 | 5,062.52 | 5,062.52 | 5,062.52 | 5,062.52 | 0.1K |
| 12:56 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 13:02 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.1K |
| 13:03 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.4K |
| 13:16 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 13:17 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 13:22 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 13:24 | 5,071.80 | 5,071.80 | 5,070.00 | 5,070.00 | 0.2K |
| 13:25 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 13:32 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.1K |
| 13:37 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.3K |
| 13:40 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.2K |
| 13:48 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.3K |
| 13:53 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 13:55 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 13:56 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 13:58 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.0K |
| 14:00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 14:01 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 14:03 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.1K |
| 14:05 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.1K |
| 14:06 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 0.0K |
| 14:08 | 5,063.64 | 5,065.00 | 5,063.64 | 5,065.00 | 0.3K |
| 14:09 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.1K |
| 14:12 | 5,065.00 | 5,065.00 | 5,065.00 | 5,065.00 | 0.2K |
| 14:15 | 5,065.00 | 5,070.00 | 5,065.00 | 5,070.00 | 0.2K |
| 14:16 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.2K |
| 14:18 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 0.7K |
| 14:19 | 5,075.00 | 5,075.00 | 5,075.00 | 5,075.00 | 0.0K |
| 14:20 | 5,075.00 | 5,080.00 | 5,075.00 | 5,080.00 | 0.2K |
| 14:22 | 5,080.00 | 5,085.00 | 5,080.00 | 5,080.00 | 0.5K |
| 14:24 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.1K |
| 14:25 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.0K |
| 14:26 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 14:28 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.0K |
| 14:30 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 14:31 | 5,090.00 | 5,090.00 | 5,085.00 | 5,085.00 | 1.2K |
| 14:32 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 0.3K |
| 14:36 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.2K |
| 14:37 | 5,085.00 | 5,085.00 | 5,085.00 | 5,085.00 | 0.1K |
| 14:38 | 5,085.00 | 5,090.00 | 5,085.00 | 5,090.00 | 1.3K |
| 14:41 | 5,090.00 | 5,090.00 | 5,090.00 | 5,090.00 | 0.2K |
| 14:42 | 5,095.00 | 5,095.00 | 5,095.00 | 5,095.00 | 0.2K |
| 14:43 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.6K |
| 14:45 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.0K |
| 14:46 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.4K |
| 14:49 | 5,105.00 | 5,110.00 | 5,105.00 | 5,110.00 | 1.2K |
| 14:50 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.2K |
| 14:51 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.0K |
| 14:54 | 5,110.00 | 5,115.00 | 5,110.00 | 5,115.00 | 1.0K |
| 14:55 | 5,115.00 | 5,115.00 | 5,110.00 | 5,110.00 | 1.9K |
| 14:56 | 5,118.00 | 5,118.00 | 5,118.00 | 5,118.00 | 0.6K |
| 14:57 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 14:58 | 5,120.00 | 5,120.00 | 5,115.00 | 5,120.00 | 0.3K |
| 14:59 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 15:00 | 5,120.00 | 5,120.00 | 5,115.00 | 5,115.00 | 0.5K |
| 15:02 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.3K |
| 15:04 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.5K |
| 15:06 | 5,120.00 | 5,122.28 | 5,120.00 | 5,122.28 | 0.5K |
| 15:07 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.7K |
| 15:08 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.1K |
| 15:09 | 5,120.00 | 5,125.00 | 5,120.00 | 5,125.00 | 0.4K |
| 15:10 | 5,120.00 | 5,120.00 | 5,115.00 | 5,120.00 | 3.0K |
| 15:11 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 2.0K |
| 15:12 | 5,125.00 | 5,125.00 | 5,120.00 | 5,125.00 | 0.4K |
| 15:13 | 5,120.00 | 5,125.00 | 5,120.00 | 5,125.00 | 1.0K |
| 15:14 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 0.8K |
| 15:15 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 2.0K |
| 15:16 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.4K |
| 15:18 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 15:19 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.0K |
| 15:25 | 5,118.59 | 5,118.59 | 5,118.59 | 5,118.59 | 0.0K |
| 15:29 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 0.2K |
| 15:30 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.0K |
| 15:32 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.0K |
| 15:40 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.8K |
| 15:41 | 5,103.64 | 5,103.64 | 5,103.64 | 5,103.64 | 0.0K |
| 15:43 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.4K |
| 15:55 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 1.0K |
| 15:57 | 5,105.00 | 5,105.00 | 5,105.00 | 5,105.00 | 0.4K |
| 16:00 | 5,105.00 | 5,110.00 | 5,105.00 | 5,110.00 | 0.1K |
| 16:09 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.3K |
| 16:10 | 5,105.00 | 5,110.00 | 5,105.00 | 5,110.00 | 0.0K |
| 16:12 | 5,105.00 | 5,110.00 | 5,105.00 | 5,110.00 | 0.0K |
| 16:13 | 5,110.00 | 5,115.00 | 5,110.00 | 5,115.00 | 1.0K |
| 16:15 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 16:21 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 1.5K |
| 16:27 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 4.6K |
| 16:29 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 0.1K |
| 16:35 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 111.4K |