4,930.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,435.00 | 5,445.00 | 5,425.00 | 5,425.00 | 1.0K |
| 08:05 | 5,435.00 | 5,435.00 | 5,430.00 | 5,430.00 | 0.7K |
| 08:10 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 08:11 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 08:13 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 08:17 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.2K |
| 08:18 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 08:24 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.2K |
| 08:30 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.3K |
| 08:31 | 5,410.00 | 5,415.00 | 5,410.00 | 5,415.00 | 0.3K |
| 08:35 | 5,417.50 | 5,417.50 | 5,417.50 | 5,417.50 | 0.3K |
| 08:36 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.3K |
| 08:40 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.4K |
| 08:51 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.0K |
| 09:00 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.2K |
| 09:01 | 5,430.00 | 5,430.00 | 5,427.50 | 5,427.50 | 0.3K |
| 09:02 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 09:08 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.3K |
| 09:10 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.4K |
| 09:11 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 09:14 | 5,420.00 | 5,420.00 | 5,415.00 | 5,415.00 | 0.3K |
| 09:15 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 09:18 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.3K |
| 09:19 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 09:23 | 5,415.00 | 5,415.00 | 5,410.00 | 5,410.00 | 0.3K |
| 09:27 | 5,410.00 | 5,410.00 | 5,405.00 | 5,405.00 | 0.5K |
| 09:29 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.9K |
| 09:33 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.2K |
| 09:36 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.5K |
| 09:39 | 5,407.51 | 5,407.51 | 5,407.51 | 5,407.51 | 0.1K |
| 09:42 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.4K |
| 09:43 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.4K |
| 09:52 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 09:54 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.6K |
| 10:00 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 10:05 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.2K |
| 10:09 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 10:11 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.0K |
| 10:14 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.0K |
| 10:20 | 5,415.00 | 5,415.00 | 5,410.00 | 5,410.00 | 0.6K |
| 10:25 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.2K |
| 10:28 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 10:29 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 10:39 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.3K |
| 10:42 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.1K |
| 10:43 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.6K |
| 10:44 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.1K |
| 10:51 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.6K |
| 10:53 | 5,430.00 | 5,435.00 | 5,430.00 | 5,435.00 | 2.5K |
| 10:54 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.0K |
| 10:55 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.5K |
| 10:59 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.1K |
| 11:05 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.4K |
| 11:11 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 11:15 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 11:18 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 11:23 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.8K |
| 11:28 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.2K |
| 11:31 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 11:32 | 5,445.00 | 5,445.00 | 5,440.00 | 5,440.00 | 1.2K |
| 11:38 | 5,436.11 | 5,436.11 | 5,436.11 | 5,436.11 | 1.0K |
| 11:50 | 5,440.00 | 5,445.00 | 5,440.00 | 5,445.00 | 0.3K |
| 11:57 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.2K |
| 12:01 | 5,435.00 | 5,435.00 | 5,430.00 | 5,430.00 | 0.5K |
| 12:11 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.2K |
| 12:12 | 5,430.00 | 5,430.00 | 5,430.00 | 5,430.00 | 0.1K |
| 12:14 | 5,425.00 | 5,425.00 | 5,425.00 | 5,425.00 | 0.1K |
| 12:19 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 12:26 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.2K |
| 12:28 | 5,435.00 | 5,435.00 | 5,435.00 | 5,435.00 | 0.0K |
| 12:31 | 5,435.00 | 5,440.00 | 5,435.00 | 5,440.00 | 0.6K |
| 12:33 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.4K |
| 12:40 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 12:44 | 5,446.84 | 5,446.84 | 5,446.84 | 5,446.84 | 0.0K |
| 12:46 | 5,450.00 | 5,455.00 | 5,450.00 | 5,455.00 | 0.5K |
| 12:48 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.4K |
| 12:49 | 5,460.00 | 5,465.00 | 5,460.00 | 5,465.00 | 0.7K |
| 12:50 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 12:53 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 12:56 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 12:59 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.0K |
| 13:01 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 13:08 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |
| 13:11 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.2K |
| 13:15 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.3K |
| 13:22 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 13:27 | 5,461.83 | 5,461.83 | 5,461.83 | 5,461.83 | 0.2K |
| 13:28 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 13:29 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 13:34 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 13:35 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.5K |
| 13:36 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 13:39 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.7K |
| 13:40 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 13:41 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.0K |
| 13:45 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 13:46 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.2K |
| 13:58 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.0K |
| 13:59 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 14:00 | 5,455.00 | 5,460.00 | 5,455.00 | 5,460.00 | 0.8K |
| 14:03 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.1K |
| 14:12 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 14:14 | 5,450.00 | 5,453.97 | 5,450.00 | 5,453.97 | 0.7K |
| 14:15 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 14:18 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 1.1K |
| 14:20 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:21 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:22 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:23 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.0K |
| 14:24 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.1K |
| 14:25 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.5K |
| 14:26 | 5,470.00 | 5,470.00 | 5,465.00 | 5,470.00 | 0.1K |
| 14:27 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 1.1K |
| 14:28 | 5,460.00 | 5,465.00 | 5,460.00 | 5,465.00 | 0.1K |
| 14:29 | 5,465.00 | 5,465.00 | 5,451.82 | 5,451.82 | 4.0K |
| 14:30 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.1K |
| 14:32 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.3K |
| 14:36 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.2K |
| 14:41 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.9K |
| 14:43 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.3K |
| 14:46 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.5K |
| 14:47 | 5,441.10 | 5,441.10 | 5,441.10 | 5,441.10 | 0.3K |
| 14:51 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.4K |
| 14:58 | 5,440.00 | 5,445.00 | 5,435.00 | 5,435.00 | 1.5K |
| 15:00 | 5,445.00 | 5,450.00 | 5,445.00 | 5,445.00 | 1.0K |
| 15:01 | 5,446.30 | 5,446.30 | 5,446.30 | 5,446.30 | 0.0K |
| 15:02 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.5K |
| 15:03 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.7K |
| 15:04 | 5,445.00 | 5,445.00 | 5,445.00 | 5,445.00 | 0.0K |
| 15:06 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 15:08 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.0K |
| 15:18 | 5,445.00 | 5,450.00 | 5,445.00 | 5,450.00 | 1.0K |
| 15:20 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.5K |
| 15:21 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 15:22 | 5,450.00 | 5,455.00 | 5,450.00 | 5,455.00 | 0.6K |
| 15:23 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 0.5K |
| 15:30 | 5,460.00 | 5,465.00 | 5,460.00 | 5,465.00 | 0.6K |
| 15:32 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 0.0K |
| 15:34 | 5,460.00 | 5,460.00 | 5,460.00 | 5,460.00 | 0.2K |
| 15:36 | 5,435.00 | 5,460.00 | 5,435.00 | 5,460.00 | 0.5K |
| 15:38 | 5,465.00 | 5,465.00 | 5,463.42 | 5,465.00 | 0.9K |
| 15:39 | 5,465.00 | 5,470.00 | 5,465.00 | 5,470.00 | 0.2K |
| 15:43 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 15:44 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 15:46 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 15:49 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.0K |
| 15:53 | 5,470.00 | 5,480.00 | 5,470.00 | 5,480.00 | 2.8K |
| 15:55 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 0.0K |
| 15:56 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.7K |
| 15:57 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.1K |
| 15:59 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.3K |
| 16:03 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.0K |
| 16:05 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 3.0K |
| 16:06 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.6K |
| 16:08 | 5,470.00 | 5,470.00 | 5,465.00 | 5,465.00 | 1.5K |
| 16:09 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.8K |
| 16:10 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.3K |
| 16:16 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 1.6K |
| 16:17 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 1.7K |
| 16:18 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.1K |
| 16:19 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.0K |
| 16:20 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 2.2K |
| 16:22 | 5,470.27 | 5,470.27 | 5,470.27 | 5,470.27 | 0.4K |
| 16:23 | 5,465.00 | 5,470.00 | 5,465.00 | 5,465.00 | 3.8K |
| 16:24 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 3.9K |
| 16:25 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 0.4K |
| 16:26 | 5,470.00 | 5,472.95 | 5,470.00 | 5,472.95 | 3.5K |
| 16:28 | 5,475.00 | 5,475.00 | 5,475.00 | 5,475.00 | 0.5K |
| 16:29 | 5,475.00 | 5,480.00 | 5,470.00 | 5,480.00 | 0.7K |
| 16:35 | 5,465.00 | 5,465.00 | 5,465.00 | 5,465.00 | 54.1K |