4,930.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,375.00 | 5,375.00 | 5,360.86 | 5,360.86 | 0.4K |
| 08:02 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.9K |
| 08:04 | 5,365.00 | 5,365.00 | 5,350.00 | 5,350.00 | 0.7K |
| 08:10 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.2K |
| 08:12 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.4K |
| 08:15 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 08:16 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 08:17 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 08:19 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 08:22 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 08:25 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.4K |
| 08:27 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.3K |
| 08:28 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 1.5K |
| 08:29 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 08:30 | 5,305.00 | 5,305.00 | 5,305.00 | 5,305.00 | 0.6K |
| 08:33 | 5,305.00 | 5,310.00 | 5,305.00 | 5,310.00 | 0.4K |
| 08:35 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.5K |
| 08:36 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.8K |
| 08:38 | 5,315.00 | 5,315.00 | 5,315.00 | 5,315.00 | 0.2K |
| 08:41 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 08:44 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 08:48 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.0K |
| 08:51 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.1K |
| 08:53 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.2K |
| 08:55 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1.0K |
| 08:59 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.5K |
| 09:05 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:07 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.0K |
| 09:08 | 5,340.00 | 5,340.00 | 5,335.00 | 5,335.00 | 1.2K |
| 09:10 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 09:15 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.4K |
| 09:16 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:24 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.5K |
| 09:28 | 5,330.00 | 5,335.00 | 5,330.00 | 5,335.00 | 0.8K |
| 09:30 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 09:46 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.4K |
| 09:47 | 5,335.00 | 5,339.31 | 5,335.00 | 5,339.31 | 0.4K |
| 09:49 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.4K |
| 09:50 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 09:51 | 5,345.00 | 5,345.00 | 5,340.00 | 5,340.00 | 0.5K |
| 09:53 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.5K |
| 09:56 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 10:02 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 1.1K |
| 10:03 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 10:08 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.3K |
| 10:11 | 5,330.00 | 5,330.00 | 5,325.00 | 5,325.00 | 2.1K |
| 10:14 | 5,325.00 | 5,330.00 | 5,325.00 | 5,330.00 | 1.5K |
| 10:16 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 10:26 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 1.1K |
| 10:27 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.2K |
| 10:33 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 10:36 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.3K |
| 10:38 | 5,325.00 | 5,325.00 | 5,325.00 | 5,325.00 | 0.8K |
| 10:43 | 5,335.00 | 5,340.00 | 5,335.00 | 5,340.00 | 0.5K |
| 10:53 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1.0K |
| 10:55 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.3K |
| 10:56 | 5,340.00 | 5,345.00 | 5,340.00 | 5,345.00 | 1.1K |
| 10:58 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 11:16 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 1.8K |
| 11:19 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.8K |
| 11:28 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.0K |
| 11:32 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 11:36 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 11:43 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 11:45 | 5,330.00 | 5,335.00 | 5,330.00 | 5,335.00 | 1.0K |
| 11:49 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.1K |
| 11:50 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.3K |
| 11:52 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.4K |
| 11:53 | 5,342.94 | 5,342.94 | 5,342.94 | 5,342.94 | 0.5K |
| 11:54 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.2K |
| 11:57 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.1K |
| 12:00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.7K |
| 12:02 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.5K |
| 12:06 | 5,345.00 | 5,345.00 | 5,345.00 | 5,345.00 | 0.3K |
| 12:14 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0.4K |
| 12:17 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.3K |
| 12:21 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.3K |
| 12:22 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 12:25 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.2K |
| 12:27 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 12:35 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 12:38 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 12:44 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 12:45 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 12:47 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 12:51 | 5,362.98 | 5,362.98 | 5,362.98 | 5,362.98 | 0.0K |
| 12:54 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 12:58 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 13:06 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.1K |
| 13:09 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.4K |
| 13:11 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 13:12 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 13:14 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.4K |
| 13:15 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 13:17 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 13:18 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.2K |
| 13:23 | 5,350.55 | 5,350.55 | 5,350.55 | 5,350.55 | 0.0K |
| 13:24 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 13:25 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 13:31 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 13:35 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.3K |
| 13:38 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.4K |
| 13:45 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.3K |
| 13:46 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.0K |
| 13:53 | 5,365.00 | 5,370.00 | 5,365.00 | 5,370.00 | 2.3K |
| 13:54 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.0K |
| 13:56 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.9K |
| 13:58 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.8K |
| 14:00 | 5,365.00 | 5,370.00 | 5,365.00 | 5,370.00 | 1.6K |
| 14:02 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.7K |
| 14:04 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2.4K |
| 14:05 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2.0K |
| 14:06 | 5,380.00 | 5,385.00 | 5,380.00 | 5,385.00 | 2.4K |
| 14:07 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.3K |
| 14:08 | 5,386.50 | 5,386.50 | 5,385.00 | 5,385.00 | 0.3K |
| 14:12 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.1K |
| 14:13 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 14:14 | 5,380.00 | 5,380.00 | 5,375.00 | 5,375.00 | 4.1K |
| 14:16 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 14:19 | 5,375.00 | 5,375.00 | 5,370.00 | 5,370.00 | 0.6K |
| 14:20 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 14:23 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.7K |
| 14:25 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.5K |
| 14:30 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.0K |
| 14:34 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.5K |
| 14:35 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.4K |
| 14:39 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.1K |
| 14:40 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.4K |
| 14:41 | 5,366.70 | 5,366.70 | 5,366.70 | 5,366.70 | 0.0K |
| 14:44 | 5,360.00 | 5,360.00 | 5,355.00 | 5,355.00 | 0.7K |
| 14:45 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.3K |
| 14:47 | 5,355.00 | 5,355.00 | 5,355.00 | 5,355.00 | 0.1K |
| 14:48 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1.5K |
| 14:50 | 5,355.00 | 5,365.00 | 5,355.00 | 5,365.00 | 1.3K |
| 14:52 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 0.7K |
| 14:53 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.0K |
| 14:55 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.4K |
| 14:56 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 38.2K |
| 14:57 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.4K |
| 14:58 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 22.0K |
| 14:59 | 5,375.00 | 5,375.00 | 5,370.00 | 5,375.00 | 2.8K |
| 15:00 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.1K |
| 15:01 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 3.0K |
| 15:02 | 5,370.00 | 5,375.00 | 5,370.00 | 5,375.00 | 1.1K |
| 15:04 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.4K |
| 15:07 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 0.8K |
| 15:09 | 5,375.00 | 5,375.00 | 5,375.00 | 5,375.00 | 1.7K |
| 15:10 | 5,370.00 | 5,375.00 | 5,370.00 | 5,375.00 | 1.9K |
| 15:11 | 5,375.00 | 5,380.00 | 5,375.00 | 5,380.00 | 0.8K |
| 15:14 | 5,385.00 | 5,390.00 | 5,385.00 | 5,390.00 | 4.0K |
| 15:15 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.1K |
| 15:16 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1.2K |
| 15:17 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.7K |
| 15:18 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.4K |
| 15:20 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.4K |
| 15:21 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.2K |
| 15:22 | 5,395.00 | 5,395.00 | 5,395.00 | 5,395.00 | 0.1K |
| 15:25 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.4K |
| 15:27 | 5,395.00 | 5,400.00 | 5,395.00 | 5,400.00 | 1.3K |
| 15:28 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.3K |
| 15:29 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.1K |
| 15:30 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 3.9K |
| 15:31 | 5,415.00 | 5,415.00 | 5,415.00 | 5,415.00 | 0.7K |
| 15:33 | 5,410.00 | 5,410.00 | 5,405.00 | 5,405.00 | 1.5K |
| 15:34 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 2.5K |
| 15:35 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.4K |
| 15:37 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.3K |
| 15:40 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.1K |
| 15:43 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.7K |
| 15:44 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.0K |
| 15:45 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.2K |
| 15:47 | 5,408.90 | 5,408.90 | 5,406.83 | 5,406.83 | 0.1K |
| 15:49 | 5,407.42 | 5,407.42 | 5,407.42 | 5,407.40 | 0.1K |
| 15:50 | 5,405.00 | 5,410.00 | 5,405.00 | 5,410.00 | 0.1K |
| 15:51 | 5,410.00 | 5,410.00 | 5,406.49 | 5,410.00 | 0.7K |
| 15:52 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.4K |
| 15:55 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.3K |
| 15:58 | 5,405.00 | 5,405.00 | 5,405.00 | 5,405.00 | 0.5K |
| 15:59 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.1K |
| 16:00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 7.6K |
| 16:01 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1.0K |
| 16:07 | 5,395.00 | 5,395.00 | 5,394.45 | 5,394.40 | 1.6K |
| 16:08 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 16:11 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 16:13 | 5,385.00 | 5,385.00 | 5,381.59 | 5,381.59 | 0.3K |
| 16:14 | 5,380.00 | 5,385.00 | 5,380.00 | 5,385.00 | 1.2K |
| 16:17 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.0K |
| 16:20 | 5,388.79 | 5,390.00 | 5,388.79 | 5,390.00 | 0.3K |
| 16:22 | 5,390.00 | 5,395.00 | 5,390.00 | 5,395.00 | 2.2K |
| 16:24 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.2K |
| 16:25 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2.3K |
| 16:26 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.4K |
| 16:28 | 5,385.00 | 5,385.00 | 5,385.00 | 5,385.00 | 0.3K |
| 16:29 | 5,390.00 | 5,390.00 | 5,385.00 | 5,385.00 | 1.2K |
| 16:35 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 156.4K |