4,930.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,300.00 | 5,305.00 | 5,300.00 | 5,300.00 | 1.0K |
| 08:04 | 5,295.00 | 5,295.00 | 5,285.00 | 5,285.00 | 1.5K |
| 08:05 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 0.1K |
| 08:06 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 0.4K |
| 08:10 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.2K |
| 08:15 | 5,300.00 | 5,300.00 | 5,295.00 | 5,295.00 | 1.1K |
| 08:16 | 5,300.00 | 5,300.00 | 5,295.00 | 5,295.00 | 1.1K |
| 08:17 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.4K |
| 08:20 | 5,305.00 | 5,309.40 | 5,305.00 | 5,309.40 | 0.3K |
| 08:22 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.6K |
| 08:28 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.4K |
| 08:29 | 5,301.11 | 5,301.11 | 5,301.11 | 5,301.11 | 2.3K |
| 08:30 | 5,300.00 | 5,302.82 | 5,300.00 | 5,302.82 | 0.1K |
| 08:32 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.0K |
| 08:36 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 08:37 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 08:44 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 08:45 | 5,308.57 | 5,308.57 | 5,308.57 | 5,308.57 | 0.0K |
| 08:47 | 5,300.00 | 5,305.00 | 5,300.00 | 5,305.00 | 1.9K |
| 08:48 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 08:49 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 08:51 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.3K |
| 08:56 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.1K |
| 09:00 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.4K |
| 09:01 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.3K |
| 09:03 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.6K |
| 09:07 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 09:08 | 5,313.23 | 5,313.23 | 5,313.23 | 5,313.23 | 0.0K |
| 09:13 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 09:14 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 09:18 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.2K |
| 09:19 | 5,307.48 | 5,307.48 | 5,307.48 | 5,307.48 | 1.0K |
| 09:33 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.7K |
| 09:34 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.0K |
| 09:37 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 09:39 | 5,314.99 | 5,314.99 | 5,313.56 | 5,313.56 | 0.0K |
| 09:40 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.0K |
| 09:42 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.5K |
| 09:46 | 5,318.55 | 5,318.55 | 5,318.55 | 5,318.55 | 0.1K |
| 09:47 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 09:48 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.7K |
| 09:49 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.3K |
| 09:58 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 1.1K |
| 10:02 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 10:07 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 10:11 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 10:12 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 10:20 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.5K |
| 10:24 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.5K |
| 10:34 | 5,323.58 | 5,323.58 | 5,323.58 | 5,323.58 | 0.5K |
| 10:40 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.5K |
| 10:55 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.1K |
| 10:56 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 11:05 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 11:08 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.0K |
| 11:10 | 5,313.82 | 5,313.82 | 5,313.82 | 5,313.82 | 0.0K |
| 11:15 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.3K |
| 11:23 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.5K |
| 11:30 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.3K |
| 11:37 | 5,327.46 | 5,327.46 | 5,325.00 | 5,325.00 | 2.0K |
| 11:38 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 11:42 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.5K |
| 11:49 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 11:51 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 11:55 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 11:57 | 5,335.00 | 5,335.00 | 5,331.25 | 5,331.25 | 0.4K |
| 11:58 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 11:59 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 12:02 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.3K |
| 12:07 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.0K |
| 12:20 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.5K |
| 12:27 | 5,335.00 | 5,335.00 | 5,330.00 | 5,330.00 | 0.9K |
| 12:30 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 12:33 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 12:41 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 12:43 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.6K |
| 12:46 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 12:49 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 12:55 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 13:01 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.5K |
| 13:05 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 13:11 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 13:23 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.6K |
| 13:28 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1.5K |
| 13:29 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.6K |
| 13:30 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 13:34 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 13:36 | 5,338.24 | 5,338.24 | 5,338.24 | 5,338.24 | 0.2K |
| 13:37 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 13:39 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 13:41 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 13:44 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 13:45 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 13:46 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 13:48 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.4K |
| 13:49 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 13:51 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 13:53 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 13:54 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.3K |
| 13:56 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 13:57 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 0.8K |
| 13:59 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 14:01 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 14:04 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 14:05 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.5K |
| 14:06 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 14:08 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 14:09 | 5,321.62 | 5,321.62 | 5,321.62 | 5,321.62 | 0.1K |
| 14:10 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 14:12 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 14:14 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 14:15 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.6K |
| 14:16 | 5,330.00 | 5,330.00 | 5,325.00 | 5,325.00 | 0.2K |
| 14:19 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 14:20 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.2K |
| 14:25 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 14:27 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.1K |
| 14:28 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 14:29 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.8K |
| 14:30 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.8K |
| 14:31 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.2K |
| 14:32 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.8K |
| 14:35 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 14:36 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.5K |
| 14:37 | 5,325.00 | 5,335.00 | 5,325.00 | 5,335.00 | 7.4K |
| 14:39 | 5,330.00 | 5,333.98 | 5,330.00 | 5,330.00 | 0.9K |
| 14:41 | 5,330.00 | 5,330.00 | 5,325.00 | 5,325.00 | 2.1K |
| 14:44 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.6K |
| 14:45 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 14:46 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 14:47 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 14:48 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 14:49 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 14:50 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 14:51 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 14:52 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.9K |
| 14:53 | 5,337.50 | 5,337.50 | 5,337.50 | 5,337.50 | 0.0K |
| 14:54 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 14:55 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 14:56 | 5,340.00 | 5,340.00 | 5,335.00 | 5,340.00 | 0.3K |
| 14:57 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 14:58 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 15:00 | 5,340.00 | 5,340.00 | 5,333.19 | 5,333.19 | 4.7K |
| 15:04 | 5,330.00 | 5,335.00 | 5,320.00 | 5,320.00 | 6.0K |
| 15:08 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.4K |
| 15:09 | 5,315.00 | 5,325.00 | 5,315.00 | 5,325.00 | 6.6K |
| 15:13 | 5,325.00 | 5,325.00 | 5,320.00 | 5,320.00 | 1.3K |
| 15:14 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 6.4K |
| 15:16 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.1K |
| 15:21 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 15:22 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 15:23 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 15:25 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 15:26 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 15:27 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.6K |
| 15:28 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.1K |
| 15:29 | 5,320.00 | 5,320.00 | 5,315.00 | 5,315.00 | 0.1K |
| 15:31 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 15:33 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.6K |
| 15:34 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 15:37 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.2K |
| 15:38 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.4K |
| 15:40 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.1K |
| 15:42 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.1K |
| 15:50 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.7K |
| 15:52 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 16:00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 16:04 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 1.6K |
| 16:06 | 5,340.00 | 5,340.00 | 5,335.00 | 5,336.25 | 1.3K |
| 16:11 | 5,339.45 | 5,339.45 | 5,339.45 | 5,339.50 | 0.1K |
| 16:12 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 4.4K |
| 16:14 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 16:15 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.5K |
| 16:16 | 5,335.00 | 5,337.50 | 5,335.00 | 5,337.50 | 0.4K |
| 16:17 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 16:18 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 16:19 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 16:21 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.2K |
| 16:22 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.7K |
| 16:23 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 16:24 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.5K |
| 16:27 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 16:29 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.7K |
| 16:35 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 131.4K |