4,930.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.8K |
| 08:01 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 08:02 | 5,370.00 | 5,375.00 | 5,365.00 | 5,365.00 | 5.4K |
| 08:04 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 08:05 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 2.7K |
| 08:06 | 5,375.00 | 5,385.00 | 5,370.00 | 5,385.00 | 2.0K |
| 08:07 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.4K |
| 08:10 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 2.2K |
| 08:13 | 5,395.00 | 5,395.00 | 5,390.00 | 5,395.00 | 1.3K |
| 08:15 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 3.2K |
| 08:16 | 5,385.00 | 5,385.00 | 5,375.00 | 5,375.00 | 3.2K |
| 08:18 | 5,380.00 | 5,380.00 | 5,375.00 | 5,375.00 | 2.9K |
| 08:19 | 5,370.00 | 5,380.00 | 5,370.00 | 5,380.00 | 0.1K |
| 08:20 | 5,385.00 | 5,385.00 | 5,380.00 | 5,380.00 | 2.1K |
| 08:21 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 3.7K |
| 08:23 | 5,386.33 | 5,386.33 | 5,380.00 | 5,380.00 | 0.4K |
| 08:24 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 08:25 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 08:27 | 5,370.00 | 5,370.00 | 5,360.00 | 5,360.00 | 0.6K |
| 08:28 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 2.4K |
| 08:29 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.3K |
| 08:32 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1.7K |
| 08:34 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.3K |
| 08:36 | 5,360.00 | 5,370.00 | 5,360.00 | 5,370.00 | 1.0K |
| 08:37 | 5,365.00 | 5,370.00 | 5,365.00 | 5,370.00 | 1.6K |
| 08:41 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 08:42 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 08:45 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.6K |
| 08:50 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.4K |
| 08:51 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 08:54 | 5,375.00 | 5,375.00 | 5,370.00 | 5,370.00 | 0.6K |
| 08:56 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 08:57 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 08:59 | 5,380.00 | 5,385.00 | 5,366.09 | 5,375.00 | 16.1K |
| 09:00 | 5,380.00 | 5,380.00 | 5,375.00 | 5,375.00 | 5.2K |
| 09:03 | 5,385.00 | 5,385.00 | 5,380.00 | 5,380.00 | 7.6K |
| 09:04 | 5,385.00 | 5,385.00 | 5,380.00 | 5,385.00 | 56.4K |
| 09:05 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 09:06 | 5,395.00 | 5,400.00 | 5,395.00 | 5,400.00 | 0.3K |
| 09:08 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.1K |
| 09:10 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.6K |
| 09:12 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 09:17 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 0.8K |
| 09:20 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 09:23 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.4K |
| 09:25 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 09:27 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 09:28 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.9K |
| 09:29 | 5,390.00 | 5,390.00 | 5,385.00 | 5,385.00 | 0.1K |
| 09:30 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 09:32 | 5,390.00 | 5,390.00 | 5,385.00 | 5,390.00 | 2.1K |
| 09:33 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 1.1K |
| 09:34 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 2.0K |
| 09:35 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.6K |
| 09:37 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 09:38 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 1.6K |
| 09:39 | 5,385.00 | 5,390.00 | 5,385.00 | 5,390.00 | 0.3K |
| 09:42 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 09:43 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 1.3K |
| 09:44 | 5,387.50 | 5,387.50 | 5,387.50 | 5,387.50 | 0.5K |
| 09:45 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 09:46 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 2.0K |
| 09:48 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 09:51 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 09:52 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 09:53 | 5,380.00 | 5,381.50 | 5,380.00 | 5,381.50 | 1.0K |
| 09:55 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.2K |
| 09:56 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 09:57 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 4.1K |
| 10:02 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 10:03 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 10:05 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 10:07 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 10:09 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.3K |
| 10:11 | 5,380.00 | 5,390.00 | 5,380.00 | 5,390.00 | 2.1K |
| 10:13 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.6K |
| 10:15 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 10:17 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.5K |
| 10:19 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.7K |
| 10:20 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 10:22 | 5,390.00 | 5,390.00 | 5,388.75 | 5,388.75 | 1.6K |
| 10:24 | 5,387.50 | 5,387.50 | 5,387.50 | 5,387.50 | 0.7K |
| 10:25 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.3K |
| 10:28 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.7K |
| 10:29 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.3K |
| 10:31 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 10:32 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.7K |
| 10:35 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 10:38 | 5,370.00 | 5,375.00 | 5,370.00 | 5,375.00 | 0.8K |
| 10:46 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.9K |
| 10:47 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 10:49 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 10:53 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 11:00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 11:01 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 11:09 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.4K |
| 11:14 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 11:15 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.9K |
| 11:17 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 11:18 | 5,374.28 | 5,374.28 | 5,374.28 | 5,374.28 | 0.0K |
| 11:23 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.2K |
| 11:24 | 5,378.17 | 5,378.17 | 5,378.17 | 5,378.17 | 0.0K |
| 11:28 | 5,378.16 | 5,378.16 | 5,378.16 | 5,378.16 | 0.2K |
| 11:30 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.4K |
| 11:32 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 11:33 | 5,380.00 | 5,385.00 | 5,380.00 | 5,380.00 | 1.6K |
| 11:34 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 3.0K |
| 11:35 | 5,385.00 | 5,390.00 | 5,385.00 | 5,385.00 | 33.6K |
| 11:36 | 5,395.00 | 5,395.00 | 5,390.00 | 5,390.00 | 6.5K |
| 11:37 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 6.0K |
| 11:38 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 22.1K |
| 11:43 | 5,394.29 | 5,394.29 | 5,394.29 | 5,394.29 | 0.1K |
| 11:45 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 11:46 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 11:49 | 5,391.53 | 5,391.53 | 5,391.53 | 5,391.53 | 0.1K |
| 11:52 | 5,392.37 | 5,392.37 | 5,390.00 | 5,390.00 | 1.0K |
| 11:53 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 11:59 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 12:00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 12:07 | 5,395.00 | 5,395.00 | 5,393.16 | 5,393.16 | 0.2K |
| 12:08 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 12:13 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 0.4K |
| 12:19 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 12:20 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 12:29 | 5,390.00 | 5,390.00 | 5,385.00 | 5,385.00 | 0.3K |
| 12:30 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 12:37 | 5,389.29 | 5,389.29 | 5,389.29 | 5,389.29 | 0.3K |
| 12:41 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.3K |
| 12:43 | 5,392.50 | 5,392.50 | 5,392.50 | 5,392.50 | 8.1K |
| 12:44 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 12:45 | 5,392.50 | 5,392.50 | 5,392.50 | 5,392.50 | 5.0K |
| 12:46 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.3K |
| 12:53 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 12:57 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 12:59 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.3K |
| 13:01 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 13:02 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.5K |
| 13:04 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.0K |
| 13:07 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 13:10 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 13:20 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1.4K |
| 13:21 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 0.1K |
| 13:24 | 5,391.27 | 5,391.27 | 5,391.27 | 5,391.27 | 0.1K |
| 13:25 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 13:26 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 13:33 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 13:35 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.0K |
| 13:44 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.7K |
| 13:49 | 5,385.00 | 5,387.18 | 5,385.00 | 5,387.18 | 0.8K |
| 13:52 | 5,383.02 | 5,383.02 | 5,383.02 | 5,383.02 | 0.2K |
| 14:00 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.2K |
| 14:05 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:11 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 14:17 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 14:19 | 5,381.22 | 5,381.22 | 5,380.00 | 5,380.00 | 0.5K |
| 14:22 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.6K |
| 14:23 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 14:24 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 14:25 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1.0K |
| 14:27 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 1.0K |
| 14:31 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 14:32 | 5,363.16 | 5,363.16 | 5,363.16 | 5,363.16 | 0.2K |
| 14:33 | 5,365.00 | 5,370.00 | 5,365.00 | 5,370.00 | 0.9K |
| 14:37 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.5K |
| 14:38 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.3K |
| 14:42 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 14:45 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 14:48 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 14:50 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.5K |
| 14:56 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1.0K |
| 14:59 | 5,360.00 | 5,365.00 | 5,360.00 | 5,365.00 | 0.6K |
| 15:07 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 15:09 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.2K |
| 15:10 | 5,367.17 | 5,367.17 | 5,367.17 | 5,367.17 | 0.8K |
| 15:15 | 5,370.00 | 5,370.00 | 5,355.00 | 5,355.00 | 1.0K |
| 15:16 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 0.2K |
| 15:20 | 5,355.02 | 5,355.02 | 5,355.02 | 5,355.00 | 0.1K |
| 15:21 | 5,355.00 | 5,360.00 | 5,355.00 | 5,360.00 | 1.2K |
| 15:25 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 15:26 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.5K |
| 15:29 | 5,359.35 | 5,359.35 | 5,359.35 | 5,359.40 | 0.3K |
| 15:30 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 15:34 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 15:35 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 15:37 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 15:39 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 4.3K |
| 15:40 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.6K |
| 15:42 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.5K |
| 15:44 | 5,365.00 | 5,370.00 | 5,365.00 | 5,370.00 | 0.1K |
| 15:46 | 5,370.00 | 5,375.00 | 5,370.00 | 5,375.00 | 1.0K |
| 15:47 | 5,370.00 | 5,370.00 | 5,365.00 | 5,365.00 | 1.6K |
| 15:49 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.9K |
| 15:51 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.3K |
| 15:55 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 15:58 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 2.5K |
| 16:00 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.2K |
| 16:04 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.0K |
| 16:05 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 16:10 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 16:13 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.8K |
| 16:15 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.9K |
| 16:16 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 1.0K |
| 16:17 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 2.1K |
| 16:20 | 5,375.00 | 5,375.00 | 5,370.00 | 5,375.00 | 2.9K |
| 16:21 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 16:24 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.4K |
| 16:25 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.3K |
| 16:26 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.2K |
| 16:27 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.0K |
| 16:28 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.5K |
| 16:29 | 5,375.00 | 5,380.00 | 5,375.00 | 5,380.00 | 0.6K |
| 16:35 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 63.0K |