4,930.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,235.00 | 5,235.00 | 5,220.00 | 5,220.00 | 0.2K |
| 08:05 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 08:06 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 08:11 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 08:12 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 08:14 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 1.0K |
| 08:15 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 08:16 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 08:21 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 08:22 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.1K |
| 08:23 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 08:25 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.1K |
| 08:30 | 5,225.00 | 5,230.00 | 5,225.00 | 5,230.00 | 0.2K |
| 08:35 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.2K |
| 08:37 | 5,220.00 | 5,230.00 | 5,220.00 | 5,230.00 | 0.4K |
| 08:38 | 5,225.00 | 5,225.00 | 5,215.00 | 5,215.00 | 1.1K |
| 08:39 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 0.9K |
| 08:42 | 5,212.64 | 5,212.64 | 5,212.64 | 5,212.64 | 0.2K |
| 08:51 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.8K |
| 08:55 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 08:56 | 5,215.00 | 5,215.00 | 5,210.00 | 5,210.00 | 0.3K |
| 08:58 | 5,210.00 | 5,210.00 | 5,205.00 | 5,205.00 | 0.8K |
| 09:01 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.9K |
| 09:07 | 5,220.00 | 5,220.00 | 5,210.00 | 5,210.00 | 0.4K |
| 09:09 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 09:13 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.9K |
| 09:20 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.1K |
| 09:22 | 5,206.82 | 5,206.82 | 5,206.82 | 5,206.82 | 0.2K |
| 09:24 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.0K |
| 09:28 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.3K |
| 09:31 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.7K |
| 09:38 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 09:40 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.2K |
| 09:44 | 5,195.00 | 5,195.00 | 5,190.00 | 5,195.00 | 1.4K |
| 09:45 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.5K |
| 10:03 | 5,201.03 | 5,201.03 | 5,201.03 | 5,201.03 | 0.4K |
| 10:08 | 5,205.00 | 5,205.00 | 5,200.00 | 5,200.00 | 2.2K |
| 10:09 | 5,200.00 | 5,205.00 | 5,200.00 | 5,200.00 | 2.1K |
| 10:13 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.1K |
| 10:15 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 10:25 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.4K |
| 10:27 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 10:28 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.7K |
| 10:30 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.0K |
| 10:31 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 1.1K |
| 10:32 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.3K |
| 10:35 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 10:38 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 1.3K |
| 10:39 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.1K |
| 10:40 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.5K |
| 10:42 | 5,195.00 | 5,195.00 | 5,195.00 | 5,195.00 | 0.3K |
| 10:43 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.3K |
| 10:45 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 1.8K |
| 10:47 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.5K |
| 10:48 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.8K |
| 10:49 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.4K |
| 10:50 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.4K |
| 10:51 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 10:52 | 5,215.00 | 5,220.00 | 5,215.00 | 5,220.00 | 2.3K |
| 10:53 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 10:57 | 5,220.00 | 5,220.00 | 5,215.00 | 5,215.00 | 0.2K |
| 11:01 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.0K |
| 11:02 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.5K |
| 11:03 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.2K |
| 11:04 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.2K |
| 11:08 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.3K |
| 11:09 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 11:11 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 11:12 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 2.0K |
| 11:13 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.5K |
| 11:16 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.2K |
| 11:20 | 5,205.00 | 5,210.00 | 5,205.00 | 5,210.00 | 0.5K |
| 11:28 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 11:30 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.4K |
| 11:31 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 0.4K |
| 11:39 | 5,210.00 | 5,215.00 | 5,210.00 | 5,215.00 | 1.0K |
| 11:41 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.0K |
| 11:48 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.0K |
| 11:50 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.6K |
| 11:55 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 0.7K |
| 11:58 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 1.5K |
| 12:04 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.6K |
| 12:06 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.5K |
| 12:08 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.5K |
| 12:09 | 5,225.00 | 5,225.00 | 5,221.30 | 5,221.30 | 0.9K |
| 12:12 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.6K |
| 12:13 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.3K |
| 12:14 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 1.3K |
| 12:15 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.1K |
| 12:16 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.1K |
| 12:18 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 1.0K |
| 12:26 | 5,245.00 | 5,250.00 | 5,245.00 | 5,245.00 | 2.7K |
| 12:28 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.5K |
| 12:30 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.5K |
| 12:37 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.0K |
| 12:38 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.2K |
| 12:39 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.0K |
| 12:40 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.0K |
| 12:43 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 1.0K |
| 12:44 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.2K |
| 12:45 | 5,218.87 | 5,218.87 | 5,218.87 | 5,218.87 | 9.3K |
| 12:47 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.4K |
| 12:53 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.0K |
| 13:00 | 5,245.00 | 5,245.00 | 5,240.00 | 5,240.00 | 1.3K |
| 13:02 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 5.3K |
| 13:03 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.1K |
| 13:04 | 5,235.00 | 5,240.00 | 5,235.00 | 5,240.00 | 3.3K |
| 13:05 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.2K |
| 13:07 | 5,237.00 | 5,237.00 | 5,237.00 | 5,237.00 | 2.0K |
| 13:09 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 4.0K |
| 13:11 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.7K |
| 13:12 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.6K |
| 13:15 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.8K |
| 13:18 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 1.8K |
| 13:23 | 5,230.00 | 5,230.00 | 5,225.00 | 5,225.00 | 1.0K |
| 13:24 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.5K |
| 13:25 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.9K |
| 13:27 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.0K |
| 13:30 | 5,235.00 | 5,235.00 | 5,225.00 | 5,225.00 | 1.6K |
| 13:34 | 5,230.00 | 5,232.00 | 5,230.00 | 5,232.00 | 2.7K |
| 13:38 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 13:40 | 5,230.00 | 5,230.00 | 5,225.00 | 5,225.00 | 1.3K |
| 13:41 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.4K |
| 13:43 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 13:44 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.4K |
| 13:45 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.6K |
| 13:49 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 2.2K |
| 13:51 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 2.5K |
| 13:52 | 5,240.00 | 5,240.00 | 5,230.00 | 5,235.00 | 2.9K |
| 13:53 | 5,230.00 | 5,235.00 | 5,230.00 | 5,235.00 | 0.5K |
| 13:59 | 5,230.00 | 5,235.00 | 5,230.00 | 5,235.00 | 0.5K |
| 14:00 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.3K |
| 14:01 | 5,230.00 | 5,230.00 | 5,225.00 | 5,225.00 | 0.7K |
| 14:03 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.7K |
| 14:05 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.0K |
| 14:07 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.2K |
| 14:08 | 5,225.00 | 5,230.00 | 5,225.00 | 5,230.00 | 2.6K |
| 14:10 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.0K |
| 14:13 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 1.1K |
| 14:14 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.1K |
| 14:15 | 5,235.00 | 5,240.00 | 5,235.00 | 5,240.00 | 19.8K |
| 14:16 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 1.9K |
| 14:17 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 1.2K |
| 14:18 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.6K |
| 14:19 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.5K |
| 14:20 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.2K |
| 14:21 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 2.2K |
| 14:22 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 14:23 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 2.2K |
| 14:25 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 1.2K |
| 14:28 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.2K |
| 14:29 | 5,230.00 | 5,235.00 | 5,230.00 | 5,235.00 | 12.6K |
| 14:30 | 5,230.00 | 5,235.00 | 5,230.00 | 5,235.00 | 2.0K |
| 14:31 | 5,240.00 | 5,240.00 | 5,235.00 | 5,235.00 | 7.2K |
| 14:33 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.2K |
| 14:34 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.2K |
| 14:35 | 5,235.00 | 5,240.00 | 5,235.00 | 5,240.00 | 2.0K |
| 14:37 | 5,238.41 | 5,238.41 | 5,238.41 | 5,238.41 | 0.0K |
| 14:38 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.6K |
| 14:40 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.1K |
| 14:41 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 1.4K |
| 14:44 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 1.6K |
| 14:45 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 1.2K |
| 14:48 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.5K |
| 14:50 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 2.3K |
| 14:51 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.0K |
| 14:53 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 2.9K |
| 14:55 | 5,245.00 | 5,245.00 | 5,245.00 | 5,245.00 | 0.1K |
| 14:57 | 5,240.00 | 5,245.00 | 5,240.00 | 5,245.00 | 14.9K |
| 14:59 | 5,240.00 | 5,242.50 | 5,240.00 | 5,242.50 | 0.9K |
| 15:02 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.8K |
| 15:06 | 5,250.00 | 5,250.00 | 5,250.00 | 5,250.00 | 0.1K |
| 15:09 | 5,245.00 | 5,245.00 | 5,240.00 | 5,240.00 | 2.6K |
| 15:13 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.5K |
| 15:15 | 5,240.00 | 5,240.00 | 5,240.00 | 5,240.00 | 0.1K |
| 15:17 | 5,240.00 | 5,240.00 | 5,235.00 | 5,236.48 | 3.2K |
| 15:18 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 1.8K |
| 15:20 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.0K |
| 15:25 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.1K |
| 15:26 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.6K |
| 15:30 | 5,235.00 | 5,235.00 | 5,230.00 | 5,230.00 | 4.7K |
| 15:32 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 1.3K |
| 15:33 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 2.3K |
| 15:36 | 5,235.00 | 5,235.00 | 5,230.00 | 5,235.00 | 5.0K |
| 15:37 | 5,235.00 | 5,240.00 | 5,235.00 | 5,235.00 | 13.9K |
| 15:39 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.2K |
| 15:47 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.4K |
| 15:49 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.5K |
| 15:52 | 5,233.41 | 5,233.41 | 5,233.41 | 5,233.41 | 0.1K |
| 15:53 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 0.1K |
| 15:54 | 5,235.00 | 5,235.00 | 5,235.00 | 5,235.00 | 3.3K |
| 15:55 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 3.3K |
| 15:58 | 5,235.00 | 5,235.00 | 5,230.00 | 5,230.00 | 2.1K |
| 15:59 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.7K |
| 16:00 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 1.0K |
| 16:03 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 1.2K |
| 16:05 | 5,215.00 | 5,215.00 | 5,215.00 | 5,215.00 | 4.7K |
| 16:06 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 5.2K |
| 16:07 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.1K |
| 16:08 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.6K |
| 16:09 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 1.4K |
| 16:10 | 5,220.00 | 5,230.00 | 5,220.00 | 5,225.00 | 6.7K |
| 16:14 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.2K |
| 16:15 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 0.1K |
| 16:17 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 1.4K |
| 16:19 | 5,230.00 | 5,230.00 | 5,225.00 | 5,225.00 | 8.7K |
| 16:20 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.1K |
| 16:21 | 5,225.00 | 5,225.00 | 5,220.00 | 5,220.00 | 9.3K |
| 16:22 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 2.0K |
| 16:23 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.4K |
| 16:24 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.7K |
| 16:25 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.8K |
| 16:26 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 0.7K |
| 16:27 | 5,220.00 | 5,220.00 | 5,215.00 | 5,215.00 | 4.1K |
| 16:28 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 0.7K |
| 16:29 | 5,220.00 | 5,225.00 | 5,220.00 | 5,225.00 | 0.4K |
| 16:35 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 196.7K |