4,904.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,640.00 | 5,665.00 | 5,640.00 | 5,655.00 | 1.5K |
| 08:02 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 08:08 | 5,655.00 | 5,655.00 | 5,635.00 | 5,635.00 | 0.7K |
| 08:09 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.2K |
| 08:13 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.2K |
| 08:15 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.3K |
| 08:16 | 5,620.00 | 5,630.00 | 5,620.00 | 5,630.00 | 1.4K |
| 08:20 | 5,635.00 | 5,645.00 | 5,635.00 | 5,640.00 | 1.1K |
| 08:23 | 5,635.00 | 5,637.40 | 5,635.00 | 5,637.40 | 0.1K |
| 08:30 | 5,635.00 | 5,640.00 | 5,635.00 | 5,640.00 | 0.4K |
| 08:33 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 0.1K |
| 08:35 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 08:38 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.1K |
| 08:39 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.3K |
| 08:40 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 0.1K |
| 08:41 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.2K |
| 08:42 | 5,655.00 | 5,660.00 | 5,655.00 | 5,660.00 | 0.2K |
| 08:44 | 5,666.72 | 5,666.72 | 5,666.72 | 5,666.72 | 0.1K |
| 08:47 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 08:48 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.0K |
| 08:52 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.1K |
| 08:53 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.3K |
| 08:54 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.1K |
| 08:57 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.1K |
| 09:02 | 5,660.00 | 5,660.00 | 5,655.00 | 5,655.00 | 0.4K |
| 09:11 | 5,671.40 | 5,671.40 | 5,671.40 | 5,671.40 | 0.4K |
| 09:20 | 5,675.00 | 5,680.00 | 5,675.00 | 5,680.00 | 0.6K |
| 09:26 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.2K |
| 09:31 | 5,676.40 | 5,676.40 | 5,676.40 | 5,676.40 | 0.3K |
| 09:33 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.2K |
| 09:38 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.3K |
| 09:41 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.5K |
| 09:42 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.4K |
| 09:44 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.1K |
| 09:54 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.0K |
| 09:55 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.5K |
| 09:56 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.1K |
| 10:00 | 5,675.00 | 5,680.00 | 5,675.00 | 5,675.00 | 2.8K |
| 10:01 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.2K |
| 10:03 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.1K |
| 10:07 | 5,675.00 | 5,680.00 | 5,675.00 | 5,680.00 | 0.1K |
| 10:10 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.1K |
| 10:21 | 5,676.72 | 5,676.72 | 5,676.72 | 5,676.72 | 0.0K |
| 10:24 | 5,676.72 | 5,676.72 | 5,676.72 | 5,676.72 | 0.0K |
| 10:26 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.1K |
| 10:31 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.0K |
| 10:38 | 5,675.00 | 5,675.00 | 5,670.00 | 5,675.00 | 0.5K |
| 10:39 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.0K |
| 10:41 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.3K |
| 10:44 | 5,672.81 | 5,672.81 | 5,672.81 | 5,672.81 | 0.0K |
| 10:46 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.4K |
| 10:52 | 5,665.00 | 5,670.00 | 5,665.00 | 5,670.00 | 2.1K |
| 10:53 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.1K |
| 10:57 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 11:00 | 5,660.00 | 5,670.00 | 5,660.00 | 5,670.00 | 1.6K |
| 11:01 | 5,670.00 | 5,675.00 | 5,670.00 | 5,675.00 | 0.2K |
| 11:05 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.1K |
| 11:12 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.0K |
| 11:15 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.0K |
| 11:18 | 5,670.00 | 5,670.00 | 5,667.50 | 5,667.50 | 0.4K |
| 11:19 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.6K |
| 11:21 | 5,667.16 | 5,667.16 | 5,667.16 | 5,667.16 | 0.0K |
| 11:22 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.2K |
| 11:27 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.4K |
| 11:34 | 5,668.56 | 5,670.00 | 5,668.54 | 5,670.00 | 0.7K |
| 11:45 | 5,669.34 | 5,669.34 | 5,669.34 | 5,669.34 | 0.0K |
| 11:55 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.4K |
| 12:00 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.0K |
| 12:02 | 5,665.00 | 5,665.00 | 5,655.00 | 5,655.00 | 0.8K |
| 12:04 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 1.7K |
| 12:07 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.2K |
| 12:11 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.0K |
| 12:22 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.2K |
| 12:29 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.1K |
| 12:34 | 5,675.00 | 5,680.00 | 5,675.00 | 5,680.00 | 0.5K |
| 12:37 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 12:42 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.8K |
| 12:49 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 12:50 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.1K |
| 12:52 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.5K |
| 12:54 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.0K |
| 13:00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.5K |
| 13:01 | 5,690.00 | 5,695.00 | 5,690.00 | 5,690.00 | 1.0K |
| 13:02 | 5,695.00 | 5,700.00 | 5,695.00 | 5,700.00 | 0.3K |
| 13:04 | 5,695.00 | 5,700.00 | 5,695.00 | 5,700.00 | 0.5K |
| 13:10 | 5,695.00 | 5,700.00 | 5,695.00 | 5,700.00 | 0.6K |
| 13:12 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.3K |
| 13:16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 13:17 | 5,700.00 | 5,705.00 | 5,700.00 | 5,705.00 | 0.7K |
| 13:20 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 13:21 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.2K |
| 13:24 | 5,702.07 | 5,702.07 | 5,702.07 | 5,702.07 | 0.1K |
| 13:25 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 1.2K |
| 13:28 | 5,690.00 | 5,695.00 | 5,690.00 | 5,695.00 | 0.8K |
| 13:29 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.0K |
| 13:32 | 5,685.00 | 5,690.00 | 5,685.00 | 5,690.00 | 0.7K |
| 13:35 | 5,685.00 | 5,690.00 | 5,685.00 | 5,690.00 | 0.4K |
| 13:36 | 5,690.00 | 5,695.00 | 5,690.00 | 5,695.00 | 1.3K |
| 13:42 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.3K |
| 13:45 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.2K |
| 13:51 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 3.7K |
| 13:52 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.1K |
| 13:53 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.4K |
| 13:54 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.1K |
| 13:57 | 5,692.17 | 5,692.17 | 5,692.17 | 5,692.17 | 0.0K |
| 13:58 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.1K |
| 14:00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.1K |
| 14:03 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.2K |
| 14:06 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.0K |
| 14:09 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.1K |
| 14:10 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 2.0K |
| 14:27 | 5,700.00 | 5,700.00 | 5,685.00 | 5,685.00 | 1.2K |
| 14:30 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 14:32 | 5,685.00 | 5,690.00 | 5,685.00 | 5,690.00 | 0.4K |
| 14:34 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 14:37 | 5,692.42 | 5,695.00 | 5,692.42 | 5,695.00 | 0.4K |
| 14:38 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.1K |
| 14:43 | 5,692.43 | 5,692.43 | 5,692.43 | 5,692.40 | 0.2K |
| 14:45 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.2K |
| 14:46 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.1K |
| 14:48 | 5,695.00 | 5,695.00 | 5,692.37 | 5,692.37 | 0.4K |
| 14:53 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 2.4K |
| 14:54 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.1K |
| 14:56 | 5,700.00 | 5,705.00 | 5,700.00 | 5,705.00 | 0.5K |
| 14:57 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.6K |
| 14:58 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.2K |
| 14:59 | 5,705.00 | 5,705.00 | 5,704.75 | 5,704.75 | 0.1K |
| 15:01 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.7K |
| 15:02 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.1K |
| 15:05 | 5,702.81 | 5,702.81 | 5,702.81 | 5,702.81 | 0.1K |
| 15:06 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.4K |
| 15:10 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.6K |
| 15:11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.4K |
| 15:12 | 5,695.00 | 5,700.00 | 5,695.00 | 5,700.00 | 1.7K |
| 15:13 | 5,690.00 | 5,700.00 | 5,690.00 | 5,700.00 | 3.2K |
| 15:14 | 5,695.00 | 5,705.00 | 5,695.00 | 5,705.00 | 3.0K |
| 15:15 | 5,705.00 | 5,710.00 | 5,705.00 | 5,710.00 | 0.4K |
| 15:16 | 5,710.00 | 5,710.00 | 5,705.00 | 5,705.00 | 1.0K |
| 15:20 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.4K |
| 15:21 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.3K |
| 15:24 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.5K |
| 15:25 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.2K |
| 15:27 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.2K |
| 15:30 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.4K |
| 15:31 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 1.3K |
| 15:32 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.7K |
| 15:35 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.8K |
| 15:36 | 5,720.00 | 5,725.00 | 5,720.00 | 5,725.00 | 1.3K |
| 15:38 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.8K |
| 15:39 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.3K |
| 15:40 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0K |
| 15:41 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.1K |
| 15:42 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.1K |
| 15:43 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.1K |
| 15:45 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0K |
| 15:46 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 1.2K |
| 15:52 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.9K |
| 15:53 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 1.7K |
| 15:56 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.0K |
| 15:57 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.4K |
| 16:02 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 16:03 | 5,727.50 | 5,727.50 | 5,727.50 | 5,727.50 | 0.2K |
| 16:04 | 5,728.53 | 5,730.00 | 5,728.53 | 5,730.00 | 0.5K |
| 16:05 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.6K |
| 16:07 | 5,728.44 | 5,728.44 | 5,728.44 | 5,728.44 | 1.1K |
| 16:10 | 5,725.00 | 5,730.00 | 5,725.00 | 5,730.00 | 1.3K |
| 16:11 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 1.7K |
| 16:13 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.0K |
| 16:14 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 1.0K |
| 16:16 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.8K |
| 16:17 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.0K |
| 16:18 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.0K |
| 16:19 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.7K |
| 16:20 | 5,725.00 | 5,725.00 | 5,720.00 | 5,720.00 | 0.5K |
| 16:23 | 5,720.00 | 5,723.36 | 5,720.00 | 5,723.36 | 1.1K |
| 16:24 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 1.0K |
| 16:25 | 5,715.00 | 5,715.00 | 5,705.00 | 5,705.00 | 2.3K |
| 16:26 | 5,705.00 | 5,715.00 | 5,705.00 | 5,715.00 | 2.4K |
| 16:27 | 5,713.35 | 5,713.35 | 5,713.35 | 5,713.35 | 0.2K |
| 16:29 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 2.2K |
| 16:35 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 950.4K |