4,904.00
마지막 업데이트: 2025-10-06
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,555.00 | 5,565.00 | 5,555.00 | 5,565.00 | 0.6K |
| 08:01 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.0K |
| 08:06 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.5K |
| 08:09 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.3K |
| 08:11 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.8K |
| 08:13 | 5,570.00 | 5,570.00 | 5,565.00 | 5,565.00 | 0.2K |
| 08:15 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 08:19 | 5,565.00 | 5,570.00 | 5,565.00 | 5,570.00 | 0.8K |
| 08:20 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.7K |
| 08:21 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.1K |
| 08:23 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.1K |
| 08:25 | 5,572.98 | 5,572.98 | 5,572.98 | 5,572.98 | 0.0K |
| 08:36 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 08:37 | 5,571.50 | 5,571.50 | 5,571.50 | 5,571.50 | 0.2K |
| 08:44 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.3K |
| 08:45 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.5K |
| 08:49 | 5,565.00 | 5,565.00 | 5,561.48 | 5,561.48 | 0.4K |
| 08:51 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 08:52 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.7K |
| 08:53 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.0K |
| 08:56 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.2K |
| 08:58 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 09:02 | 5,568.52 | 5,568.52 | 5,568.52 | 5,568.52 | 0.1K |
| 09:04 | 5,569.99 | 5,569.99 | 5,569.99 | 5,569.99 | 0.0K |
| 09:09 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 09:12 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.5K |
| 09:15 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 09:16 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.2K |
| 09:19 | 5,569.70 | 5,569.70 | 5,569.70 | 5,569.70 | 0.5K |
| 09:20 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.1K |
| 09:22 | 5,568.51 | 5,568.51 | 5,568.51 | 5,568.51 | 0.0K |
| 09:29 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.3K |
| 09:30 | 5,565.00 | 5,570.00 | 5,565.00 | 5,570.00 | 0.7K |
| 09:34 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.1K |
| 09:39 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 09:41 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.1K |
| 09:43 | 5,559.45 | 5,560.00 | 5,559.45 | 5,560.00 | 0.6K |
| 09:44 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 09:45 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.1K |
| 09:48 | 5,563.53 | 5,563.53 | 5,563.53 | 5,563.53 | 0.2K |
| 09:52 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.0K |
| 09:53 | 5,565.00 | 5,570.00 | 5,565.00 | 5,570.00 | 0.5K |
| 10:00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.4K |
| 10:01 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.2K |
| 10:04 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 10:05 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.7K |
| 10:07 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 10:08 | 5,568.40 | 5,568.40 | 5,568.40 | 5,568.40 | 0.1K |
| 10:09 | 5,568.40 | 5,568.40 | 5,568.40 | 5,568.40 | 0.1K |
| 10:18 | 5,565.00 | 5,565.00 | 5,560.00 | 5,560.00 | 0.7K |
| 10:29 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 10:30 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.5K |
| 10:31 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 10:34 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.4K |
| 10:41 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.4K |
| 10:42 | 5,555.00 | 5,558.54 | 5,555.00 | 5,558.54 | 0.3K |
| 10:46 | 5,558.40 | 5,558.40 | 5,558.40 | 5,558.40 | 0.0K |
| 10:48 | 5,557.96 | 5,557.96 | 5,557.96 | 5,557.96 | 0.3K |
| 10:50 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 10:57 | 5,560.00 | 5,560.00 | 5,555.00 | 5,555.00 | 0.5K |
| 11:03 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 1.0K |
| 11:04 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.2K |
| 11:08 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.5K |
| 11:13 | 5,562.96 | 5,565.00 | 5,562.96 | 5,565.00 | 0.1K |
| 11:21 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 1.1K |
| 11:22 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.9K |
| 11:24 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.6K |
| 11:25 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.5K |
| 11:26 | 5,575.00 | 5,575.00 | 5,572.96 | 5,572.96 | 0.7K |
| 11:27 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.3K |
| 11:37 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.2K |
| 11:40 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.2K |
| 11:41 | 5,578.54 | 5,578.54 | 5,578.54 | 5,578.54 | 0.1K |
| 11:42 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.9K |
| 11:53 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.5K |
| 12:00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.3K |
| 12:03 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.1K |
| 12:04 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.1K |
| 12:09 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.2K |
| 12:10 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.7K |
| 12:14 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.1K |
| 12:18 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.1K |
| 12:25 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.7K |
| 12:26 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.5K |
| 12:32 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.5K |
| 12:53 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.2K |
| 12:56 | 5,570.00 | 5,570.00 | 5,565.00 | 5,565.00 | 0.0K |
| 13:01 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.0K |
| 13:12 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 13:14 | 5,568.53 | 5,568.53 | 5,568.53 | 5,568.53 | 0.0K |
| 13:19 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.0K |
| 13:23 | 5,565.00 | 5,570.00 | 5,565.00 | 5,570.00 | 0.4K |
| 13:24 | 5,568.88 | 5,568.88 | 5,568.88 | 5,568.88 | 0.0K |
| 13:25 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.2K |
| 13:31 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.1K |
| 13:32 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 13:33 | 5,556.49 | 5,556.49 | 5,556.49 | 5,556.49 | 0.1K |
| 13:42 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.0K |
| 13:44 | 5,556.49 | 5,556.49 | 5,556.49 | 5,556.49 | 0.1K |
| 13:46 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.0K |
| 13:48 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.0K |
| 13:52 | 5,560.00 | 5,565.00 | 5,560.00 | 5,565.00 | 0.7K |
| 13:59 | 5,560.51 | 5,560.51 | 5,560.51 | 5,560.51 | 0.3K |
| 14:00 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.1K |
| 14:03 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.8K |
| 14:10 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 14:16 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.2K |
| 14:18 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.1K |
| 14:21 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.1K |
| 14:23 | 5,554.44 | 5,554.44 | 5,554.44 | 5,554.44 | 0.1K |
| 14:29 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 14:31 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.0K |
| 14:32 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.9K |
| 14:37 | 5,551.45 | 5,551.45 | 5,551.45 | 5,551.45 | 0.1K |
| 14:39 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.5K |
| 14:44 | 5,555.00 | 5,565.00 | 5,555.00 | 5,565.00 | 1.0K |
| 14:46 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.8K |
| 14:47 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.6K |
| 14:48 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 14:55 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 14:56 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.6K |
| 14:58 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.3K |
| 14:59 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 15:02 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.3K |
| 15:09 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1.0K |
| 15:13 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.2K |
| 15:14 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.6K |
| 15:18 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.0K |
| 15:22 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.4K |
| 15:24 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.4K |
| 15:29 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.1K |
| 15:32 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.0K |
| 15:35 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 1.1K |
| 15:39 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.4K |
| 15:43 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.2K |
| 15:45 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.6K |
| 15:53 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.1K |
| 15:55 | 5,550.00 | 5,555.00 | 5,550.00 | 5,555.00 | 0.1K |
| 15:57 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.0K |
| 15:58 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.0K |
| 16:02 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.0K |
| 16:03 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.0K |
| 16:06 | 5,550.00 | 5,560.00 | 5,550.00 | 5,560.00 | 2.1K |
| 16:07 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 1.0K |
| 16:08 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.5K |
| 16:11 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.0K |
| 16:13 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.2K |
| 16:14 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.2K |
| 16:16 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.0K |
| 16:17 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 16:18 | 5,563.82 | 5,563.82 | 5,560.00 | 5,560.00 | 0.1K |
| 16:20 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.6K |
| 16:21 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.8K |
| 16:25 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 16:26 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.0K |
| 16:27 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 16:28 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.6K |
| 16:29 | 5,555.00 | 5,555.00 | 5,550.00 | 5,550.00 | 1.1K |
| 16:35 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 64.5K |