4,930.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,515.00 | 5,525.00 | 5,515.00 | 5,525.00 | 0.6K |
| 08:01 | 5,510.00 | 5,510.00 | 5,500.00 | 5,500.00 | 0.2K |
| 08:05 | 5,505.00 | 5,505.00 | 5,500.00 | 5,500.00 | 1.4K |
| 08:09 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 0.4K |
| 08:10 | 5,495.00 | 5,495.00 | 5,495.00 | 5,495.00 | 0.5K |
| 08:12 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 08:13 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.1K |
| 08:17 | 5,515.00 | 5,515.00 | 5,515.00 | 5,515.00 | 0.2K |
| 08:19 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.1K |
| 08:20 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 0.2K |
| 08:25 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.1K |
| 08:30 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.3K |
| 08:31 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.2K |
| 08:34 | 5,546.28 | 5,546.28 | 5,546.28 | 5,546.28 | 0.1K |
| 08:36 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 08:37 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.4K |
| 08:39 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.2K |
| 08:43 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.0K |
| 08:44 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.9K |
| 08:45 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 08:52 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.6K |
| 08:53 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.6K |
| 08:55 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 08:59 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.2K |
| 09:00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 09:01 | 5,555.00 | 5,560.00 | 5,555.00 | 5,560.00 | 0.5K |
| 09:02 | 5,561.14 | 5,561.14 | 5,561.14 | 5,561.14 | 0.2K |
| 09:03 | 5,555.00 | 5,555.00 | 5,550.00 | 5,550.00 | 1.2K |
| 09:04 | 5,545.00 | 5,546.13 | 5,545.00 | 5,546.13 | 0.5K |
| 09:06 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 09:07 | 5,550.00 | 5,560.00 | 5,550.00 | 5,560.00 | 2.3K |
| 09:08 | 5,560.00 | 5,560.00 | 5,558.07 | 5,558.07 | 0.7K |
| 09:14 | 5,558.15 | 5,565.00 | 5,558.15 | 5,565.00 | 0.2K |
| 09:15 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.2K |
| 09:20 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 1.0K |
| 09:23 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 09:24 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 09:27 | 5,570.00 | 5,575.00 | 5,570.00 | 5,575.00 | 1.1K |
| 09:29 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.1K |
| 09:30 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 09:32 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.4K |
| 09:33 | 5,571.42 | 5,571.42 | 5,571.42 | 5,571.42 | 0.1K |
| 09:36 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.2K |
| 09:37 | 5,566.72 | 5,566.72 | 5,566.72 | 5,566.72 | 0.5K |
| 09:41 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.6K |
| 09:45 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 09:46 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 09:47 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.3K |
| 09:51 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.2K |
| 09:54 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.3K |
| 09:57 | 5,555.00 | 5,560.00 | 5,555.00 | 5,560.00 | 0.2K |
| 10:01 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.6K |
| 10:02 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1.2K |
| 10:05 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.0K |
| 10:06 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.2K |
| 10:17 | 5,558.36 | 5,558.36 | 5,558.36 | 5,558.36 | 0.9K |
| 10:23 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.6K |
| 10:39 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 1.0K |
| 10:41 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.6K |
| 10:43 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 10:45 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.1K |
| 10:46 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.5K |
| 10:47 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 1.4K |
| 10:48 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.9K |
| 10:50 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.1K |
| 10:51 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 10:53 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 0.9K |
| 10:54 | 5,565.00 | 5,570.00 | 5,565.00 | 5,568.62 | 1.1K |
| 10:59 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.5K |
| 11:08 | 5,572.12 | 5,572.12 | 5,572.12 | 5,572.12 | 0.1K |
| 11:13 | 5,570.25 | 5,570.25 | 5,570.25 | 5,570.25 | 0.0K |
| 11:16 | 5,572.13 | 5,572.13 | 5,572.13 | 5,572.13 | 0.1K |
| 11:21 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.0K |
| 11:23 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.0K |
| 11:28 | 5,570.00 | 5,575.00 | 5,565.00 | 5,565.00 | 1.5K |
| 11:36 | 5,565.00 | 5,565.00 | 5,565.00 | 5,565.00 | 1.1K |
| 11:46 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 11:49 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.2K |
| 11:57 | 5,570.00 | 5,575.00 | 5,570.00 | 5,575.00 | 0.2K |
| 12:06 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.0K |
| 12:09 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.1K |
| 12:16 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.3K |
| 12:17 | 5,575.00 | 5,577.43 | 5,575.00 | 5,577.40 | 0.5K |
| 12:19 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.2K |
| 12:20 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.0K |
| 12:22 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 12:26 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 12:32 | 5,577.66 | 5,577.66 | 5,577.66 | 5,577.66 | 0.5K |
| 12:33 | 5,581.82 | 5,581.82 | 5,581.82 | 5,581.82 | 0.2K |
| 12:38 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.1K |
| 12:48 | 5,583.90 | 5,583.90 | 5,583.90 | 5,583.90 | 0.1K |
| 12:53 | 5,583.90 | 5,583.90 | 5,583.90 | 5,583.90 | 0.1K |
| 12:59 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.7K |
| 13:03 | 5,580.00 | 5,580.00 | 5,575.00 | 5,575.00 | 1.2K |
| 13:04 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.0K |
| 13:07 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.3K |
| 13:09 | 5,574.45 | 5,575.00 | 5,574.45 | 5,575.00 | 0.1K |
| 13:10 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.2K |
| 13:17 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 13:21 | 5,579.75 | 5,579.75 | 5,579.75 | 5,579.75 | 0.0K |
| 13:22 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.2K |
| 13:25 | 5,585.00 | 5,585.00 | 5,585.00 | 5,585.00 | 0.2K |
| 13:26 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.3K |
| 13:30 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 13:31 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.4K |
| 13:32 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 13:33 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.5K |
| 13:35 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.2K |
| 13:36 | 5,575.00 | 5,575.00 | 5,515.00 | 5,515.00 | 31.8K |
| 13:40 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.2K |
| 13:42 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.2K |
| 13:43 | 5,580.00 | 5,580.30 | 5,580.00 | 5,580.30 | 0.2K |
| 13:45 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 13:46 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.1K |
| 13:55 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.5K |
| 13:56 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.3K |
| 13:57 | 5,582.66 | 5,582.66 | 5,582.66 | 5,582.66 | 0.4K |
| 13:58 | 5,583.89 | 5,583.89 | 5,583.89 | 5,583.89 | 0.4K |
| 14:00 | 5,575.00 | 5,575.00 | 5,574.25 | 5,574.25 | 0.4K |
| 14:06 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 14:09 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 0.0K |
| 14:11 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.0K |
| 14:14 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.0K |
| 14:15 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.0K |
| 14:17 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.1K |
| 14:18 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.6K |
| 14:20 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 0.1K |
| 14:21 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 14:22 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 14:25 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.1K |
| 14:29 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 1.0K |
| 14:30 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.5K |
| 14:31 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.0K |
| 14:32 | 5,570.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.4K |
| 14:33 | 5,565.00 | 5,565.00 | 5,560.00 | 5,560.00 | 1.0K |
| 14:34 | 5,560.00 | 5,560.00 | 5,555.00 | 5,555.00 | 2.8K |
| 14:36 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.4K |
| 14:37 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.1K |
| 14:39 | 5,555.00 | 5,555.00 | 5,550.00 | 5,550.00 | 0.5K |
| 14:40 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.3K |
| 14:41 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1.0K |
| 14:44 | 5,545.00 | 5,550.00 | 5,545.00 | 5,550.00 | 2.7K |
| 14:45 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 1.7K |
| 14:46 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.1K |
| 14:47 | 5,550.00 | 5,550.00 | 5,545.00 | 5,545.00 | 2.3K |
| 14:49 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1.2K |
| 14:50 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 14:51 | 5,537.65 | 5,537.65 | 5,537.65 | 5,537.65 | 0.1K |
| 14:52 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.1K |
| 14:54 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.2K |
| 14:55 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.3K |
| 15:00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 15:01 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.1K |
| 15:02 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.5K |
| 15:04 | 5,545.00 | 5,545.00 | 5,535.00 | 5,535.00 | 2.8K |
| 15:05 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.4K |
| 15:17 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.7K |
| 15:18 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.3K |
| 15:19 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.2K |
| 15:20 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.3K |
| 15:23 | 5,535.00 | 5,540.00 | 5,535.00 | 5,540.00 | 0.2K |
| 15:24 | 5,540.00 | 5,540.00 | 5,535.00 | 5,535.00 | 2.0K |
| 15:29 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.9K |
| 15:30 | 5,535.00 | 5,535.00 | 5,535.00 | 5,535.00 | 0.1K |
| 15:33 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 2.7K |
| 15:34 | 5,535.00 | 5,540.00 | 5,535.00 | 5,540.00 | 4.9K |
| 15:35 | 5,540.00 | 5,545.00 | 5,540.00 | 5,545.00 | 2.1K |
| 15:36 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.6K |
| 15:37 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1.3K |
| 15:38 | 5,550.00 | 5,555.00 | 5,550.00 | 5,555.00 | 1.0K |
| 15:40 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1.2K |
| 15:41 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1.7K |
| 15:43 | 5,550.00 | 5,551.58 | 5,550.00 | 5,551.58 | 0.1K |
| 15:44 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.0K |
| 15:46 | 5,553.84 | 5,553.84 | 5,553.84 | 5,553.84 | 0.2K |
| 15:47 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 15:49 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 15:51 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 15:53 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1.0K |
| 15:54 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.7K |
| 16:01 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 16:02 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.1K |
| 16:06 | 5,553.08 | 5,555.00 | 5,553.08 | 5,555.00 | 0.5K |
| 16:08 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 1.0K |
| 16:09 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 0.2K |
| 16:11 | 5,555.00 | 5,555.00 | 5,555.00 | 5,555.00 | 0.7K |
| 16:13 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.1K |
| 16:14 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 1.1K |
| 16:15 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 0.8K |
| 16:16 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 10.7K |
| 16:17 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.1K |
| 16:20 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.5K |
| 16:21 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.9K |
| 16:22 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 0.4K |
| 16:25 | 5,545.00 | 5,545.00 | 5,545.00 | 5,545.00 | 1.0K |
| 16:26 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1.7K |
| 16:28 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 3.1K |
| 16:29 | 5,535.00 | 5,540.00 | 5,525.00 | 5,530.00 | 4.1K |
| 16:35 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 58.7K |