4,904.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,715.00 | 5,750.00 | 5,715.00 | 5,750.00 | 1.0K |
| 08:01 | 5,740.00 | 5,740.00 | 5,734.13 | 5,734.13 | 0.2K |
| 08:03 | 5,725.77 | 5,725.77 | 5,725.77 | 5,725.77 | 0.2K |
| 08:04 | 5,725.58 | 5,725.78 | 5,725.58 | 5,725.78 | 0.0K |
| 08:05 | 5,730.00 | 5,742.05 | 5,730.00 | 5,742.05 | 0.9K |
| 08:10 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 08:11 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0.1K |
| 08:12 | 5,735.00 | 5,735.00 | 5,730.00 | 5,730.00 | 0.5K |
| 08:13 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.1K |
| 08:17 | 5,725.00 | 5,725.00 | 5,720.00 | 5,720.00 | 0.4K |
| 08:26 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.3K |
| 08:28 | 5,722.22 | 5,722.22 | 5,722.22 | 5,722.20 | 0.2K |
| 08:29 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.1K |
| 08:31 | 5,720.00 | 5,725.00 | 5,720.00 | 5,725.00 | 0.5K |
| 08:34 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.1K |
| 08:35 | 5,722.26 | 5,722.26 | 5,722.26 | 5,722.26 | 0.1K |
| 08:40 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.3K |
| 08:44 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.2K |
| 08:49 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.1K |
| 08:51 | 5,725.00 | 5,730.00 | 5,725.00 | 5,730.00 | 0.3K |
| 08:57 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.0K |
| 09:02 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 0.3K |
| 09:03 | 5,725.00 | 5,725.00 | 5,725.00 | 5,725.00 | 0.1K |
| 09:08 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0.3K |
| 09:13 | 5,719.45 | 5,719.45 | 5,715.00 | 5,715.00 | 0.5K |
| 09:22 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 0.0K |
| 09:23 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.2K |
| 09:25 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.1K |
| 09:33 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 10.0K |
| 09:35 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.1K |
| 09:36 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 0.9K |
| 09:41 | 5,705.00 | 5,705.00 | 5,700.00 | 5,700.00 | 0.5K |
| 09:43 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 09:49 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 09:53 | 5,698.64 | 5,698.64 | 5,698.64 | 5,698.64 | 0.1K |
| 09:57 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.2K |
| 10:07 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.4K |
| 10:09 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 1.2K |
| 10:12 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.1K |
| 10:14 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.4K |
| 10:24 | 5,690.00 | 5,690.00 | 5,685.00 | 5,685.00 | 0.5K |
| 10:25 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 1.0K |
| 10:32 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.1K |
| 10:46 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.1K |
| 10:48 | 5,690.00 | 5,690.00 | 5,685.55 | 5,685.55 | 0.0K |
| 10:49 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.1K |
| 10:59 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.0K |
| 11:00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.2K |
| 11:02 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.2K |
| 11:07 | 5,686.34 | 5,686.34 | 5,686.34 | 5,686.34 | 0.0K |
| 11:09 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.2K |
| 11:11 | 5,687.69 | 5,687.69 | 5,687.69 | 5,687.69 | 0.0K |
| 11:15 | 5,687.98 | 5,687.98 | 5,687.98 | 5,687.98 | 0.2K |
| 11:16 | 5,688.02 | 5,688.02 | 5,688.02 | 5,688.02 | 0.0K |
| 11:26 | 5,690.00 | 5,690.00 | 5,685.00 | 5,685.00 | 0.2K |
| 11:27 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.0K |
| 11:36 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 11:37 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 1.1K |
| 11:48 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.3K |
| 11:54 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.1K |
| 11:56 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.0K |
| 12:00 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.0K |
| 12:03 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.2K |
| 12:06 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.2K |
| 12:08 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.7K |
| 12:10 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.7K |
| 12:11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.3K |
| 12:12 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 12:15 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.3K |
| 12:23 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.1K |
| 12:29 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.2K |
| 12:30 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.0K |
| 12:31 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.1K |
| 12:33 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.4K |
| 12:35 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.2K |
| 12:42 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.4K |
| 12:46 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.3K |
| 12:48 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.1K |
| 12:49 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.0K |
| 12:53 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.5K |
| 12:57 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.0K |
| 13:00 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.1K |
| 13:01 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 13:02 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.0K |
| 13:06 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.4K |
| 13:07 | 5,700.00 | 5,710.00 | 5,695.00 | 5,710.00 | 1.7K |
| 13:12 | 5,705.00 | 5,705.00 | 5,705.00 | 5,705.00 | 0.5K |
| 13:16 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.8K |
| 13:19 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.2K |
| 13:23 | 5,696.42 | 5,696.42 | 5,696.42 | 5,696.42 | 0.2K |
| 13:30 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.2K |
| 13:34 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 0.1K |
| 13:36 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 0.1K |
| 13:38 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 0.1K |
| 13:39 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.1K |
| 13:41 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 13:43 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.3K |
| 13:44 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.5K |
| 13:48 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.1K |
| 13:51 | 5,680.00 | 5,685.00 | 5,680.00 | 5,685.00 | 0.8K |
| 13:52 | 5,685.00 | 5,685.00 | 5,685.00 | 5,685.00 | 0.1K |
| 13:56 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0.0K |
| 13:59 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.0K |
| 14:01 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.1K |
| 14:02 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.0K |
| 14:03 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.1K |
| 14:04 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.0K |
| 14:07 | 5,670.00 | 5,670.00 | 5,665.00 | 5,665.00 | 1.2K |
| 14:08 | 5,666.99 | 5,666.99 | 5,665.00 | 5,665.00 | 0.7K |
| 14:09 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.1K |
| 14:10 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.2K |
| 14:11 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.0K |
| 14:13 | 5,666.41 | 5,666.41 | 5,666.41 | 5,666.40 | 0.1K |
| 14:17 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.7K |
| 14:20 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.5K |
| 14:22 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.5K |
| 14:26 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.1K |
| 14:27 | 5,675.00 | 5,675.00 | 5,675.00 | 5,675.00 | 0.2K |
| 14:29 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.2K |
| 14:30 | 5,671.90 | 5,671.90 | 5,671.90 | 5,671.90 | 0.1K |
| 14:32 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.2K |
| 14:33 | 5,665.00 | 5,675.00 | 5,665.00 | 5,670.00 | 1.0K |
| 14:34 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.0K |
| 14:35 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 1.9K |
| 14:39 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.1K |
| 14:42 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.4K |
| 14:43 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.1K |
| 14:45 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.2K |
| 14:46 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.6K |
| 14:47 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.0K |
| 14:48 | 5,670.00 | 5,670.00 | 5,670.00 | 5,670.00 | 0.5K |
| 14:49 | 5,665.00 | 5,665.00 | 5,665.00 | 5,665.00 | 0.2K |
| 14:51 | 5,660.00 | 5,661.43 | 5,660.00 | 5,661.43 | 0.6K |
| 14:56 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.0K |
| 14:59 | 5,655.00 | 5,660.00 | 5,655.00 | 5,655.00 | 0.3K |
| 15:00 | 5,656.89 | 5,656.89 | 5,656.89 | 5,656.89 | 0.3K |
| 15:02 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.0K |
| 15:05 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.4K |
| 15:06 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.0K |
| 15:08 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.1K |
| 15:09 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.0K |
| 15:11 | 5,655.00 | 5,657.33 | 5,655.00 | 5,657.33 | 0.8K |
| 15:12 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.1K |
| 15:14 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.1K |
| 15:19 | 5,655.00 | 5,655.00 | 5,655.00 | 5,655.00 | 0.3K |
| 15:23 | 5,660.00 | 5,660.00 | 5,660.00 | 5,660.00 | 0.3K |
| 15:25 | 5,655.00 | 5,660.00 | 5,655.00 | 5,660.00 | 1.0K |
| 15:28 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 1.0K |
| 15:29 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 0.8K |
| 15:30 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.7K |
| 15:31 | 5,645.00 | 5,645.00 | 5,640.00 | 5,640.00 | 3.1K |
| 15:34 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 1.1K |
| 15:35 | 5,632.95 | 5,635.00 | 5,632.95 | 5,635.00 | 0.5K |
| 15:36 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.2K |
| 15:37 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.1K |
| 15:38 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1.1K |
| 15:40 | 5,645.00 | 5,645.00 | 5,645.00 | 5,645.00 | 1.2K |
| 15:41 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.6K |
| 15:42 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.5K |
| 15:43 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1.0K |
| 15:45 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.4K |
| 15:49 | 5,640.00 | 5,645.00 | 5,640.00 | 5,645.00 | 0.5K |
| 15:50 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.3K |
| 15:51 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 0.3K |
| 15:52 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.9K |
| 15:55 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.2K |
| 15:56 | 5,635.00 | 5,635.00 | 5,630.00 | 5,630.00 | 0.5K |
| 15:59 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.5K |
| 16:04 | 5,630.00 | 5,630.00 | 5,625.00 | 5,625.00 | 1.8K |
| 16:06 | 5,620.00 | 5,625.00 | 5,620.00 | 5,625.00 | 1.4K |
| 16:07 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 0.1K |
| 16:08 | 5,625.00 | 5,625.00 | 5,620.00 | 5,620.00 | 4.1K |
| 16:09 | 5,620.00 | 5,625.00 | 5,620.00 | 5,625.00 | 1.3K |
| 16:11 | 5,630.00 | 5,630.00 | 5,625.00 | 5,625.00 | 1.9K |
| 16:12 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.0K |
| 16:13 | 5,627.08 | 5,635.00 | 5,627.08 | 5,635.00 | 3.8K |
| 16:15 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 2.0K |
| 16:16 | 5,635.00 | 5,635.00 | 5,635.00 | 5,635.00 | 0.7K |
| 16:17 | 5,635.00 | 5,640.00 | 5,635.00 | 5,635.00 | 0.8K |
| 16:22 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 3.4K |
| 16:23 | 5,640.00 | 5,640.00 | 5,630.00 | 5,630.00 | 4.2K |
| 16:25 | 5,635.00 | 5,635.00 | 5,630.00 | 5,630.00 | 0.9K |
| 16:26 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 0.7K |
| 16:27 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 3.7K |
| 16:28 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 1.2K |
| 16:29 | 5,630.00 | 5,635.00 | 5,630.00 | 5,635.00 | 3.3K |
| 16:35 | 5,625.00 | 5,625.00 | 5,625.00 | 5,625.00 | 69.3K |