11,505.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:05 | 4,978.00 | 5,037.00 | 4,959.00 | 5,015.00 | 109.2K |
| 09:10 | 5,019.00 | 5,027.00 | 5,003.00 | 5,004.00 | 21.4K |
| 09:15 | 5,006.00 | 5,009.00 | 4,989.00 | 4,995.00 | 10.0K |
| 09:20 | 4,990.00 | 4,998.00 | 4,979.00 | 4,993.00 | 23.5K |
| 09:25 | 4,992.00 | 5,004.00 | 4,987.00 | 4,994.00 | 16.8K |
| 09:30 | 4,999.00 | 5,006.00 | 4,983.00 | 4,988.00 | 10.1K |
| 09:35 | 4,984.00 | 5,002.00 | 4,980.00 | 4,998.00 | 13.3K |
| 09:40 | 4,998.00 | 5,005.00 | 4,987.00 | 4,995.00 | 10.6K |
| 09:45 | 4,995.00 | 4,998.00 | 4,990.00 | 4,997.00 | 6.7K |
| 09:50 | 4,995.00 | 5,000.00 | 4,993.00 | 4,993.00 | 4.7K |
| 09:55 | 4,997.00 | 5,000.00 | 4,992.00 | 4,995.00 | 5.6K |
| 10:00 | 4,998.00 | 5,000.00 | 4,991.00 | 4,993.00 | 5.7K |
| 10:05 | 4,995.00 | 5,002.00 | 4,993.00 | 5,002.00 | 7.3K |
| 10:10 | 5,007.00 | 5,013.00 | 4,997.00 | 4,998.00 | 7.9K |
| 10:15 | 4,999.00 | 5,000.00 | 4,993.00 | 4,998.00 | 5.8K |
| 10:20 | 4,997.00 | 5,000.00 | 4,995.00 | 4,997.00 | 21.9K |
| 10:25 | 4,999.00 | 4,999.00 | 4,995.00 | 4,998.00 | 5.6K |
| 10:30 | 4,999.00 | 5,013.00 | 4,999.00 | 5,007.00 | 6.5K |
| 10:35 | 5,008.00 | 5,010.00 | 4,997.00 | 4,997.00 | 2.8K |
| 10:40 | 4,999.00 | 5,017.00 | 4,999.00 | 5,015.00 | 8.3K |
| 10:45 | 5,016.00 | 5,019.00 | 5,015.00 | 5,018.00 | 3.3K |
| 10:50 | 5,016.00 | 5,020.00 | 5,013.00 | 5,020.00 | 8.5K |
| 10:55 | 5,016.00 | 5,019.00 | 5,003.00 | 5,008.00 | 5.8K |
| 11:00 | 5,009.00 | 5,011.00 | 5,007.00 | 5,011.00 | 2.5K |
| 11:05 | 5,009.00 | 5,024.00 | 5,009.00 | 5,020.00 | 7.1K |
| 11:10 | 5,021.00 | 5,030.00 | 5,021.00 | 5,021.00 | 6.0K |
| 11:15 | 5,022.00 | 5,035.00 | 5,022.00 | 5,031.00 | 6.9K |
| 11:20 | 5,034.00 | 5,034.00 | 5,027.00 | 5,028.00 | 4.5K |
| 11:25 | 5,029.00 | 5,035.00 | 5,028.00 | 5,033.00 | 5.2K |
| 11:30 | 5,033.00 | 5,033.00 | 5,033.00 | 5,033.00 | 0.7K |
| 12:30 | 5,037.00 | 5,064.00 | 5,037.00 | 5,058.00 | 62.2K |
| 12:35 | 5,058.00 | 5,075.00 | 5,056.00 | 5,060.00 | 15.7K |
| 12:40 | 5,062.00 | 5,067.00 | 5,051.00 | 5,051.00 | 4.4K |
| 12:45 | 5,053.00 | 5,065.00 | 5,053.00 | 5,062.00 | 5.6K |
| 12:50 | 5,063.00 | 5,063.00 | 5,050.00 | 5,053.00 | 5.5K |
| 12:55 | 5,053.00 | 5,058.00 | 5,051.00 | 5,056.00 | 4.7K |
| 13:00 | 5,057.00 | 5,070.00 | 5,056.00 | 5,067.00 | 5.9K |
| 13:05 | 5,063.00 | 5,065.00 | 5,058.00 | 5,063.00 | 10.4K |
| 13:10 | 5,063.00 | 5,074.00 | 5,063.00 | 5,068.00 | 8.8K |
| 13:15 | 5,066.00 | 5,075.00 | 5,065.00 | 5,075.00 | 5.0K |
| 13:20 | 5,075.00 | 5,077.00 | 5,070.00 | 5,071.00 | 5.1K |
| 13:25 | 5,071.00 | 5,081.00 | 5,071.00 | 5,077.00 | 12.3K |
| 13:30 | 5,077.00 | 5,083.00 | 5,074.00 | 5,081.00 | 5.3K |
| 13:35 | 5,081.00 | 5,087.00 | 5,081.00 | 5,087.00 | 6.4K |
| 13:40 | 5,087.00 | 5,088.00 | 5,078.00 | 5,080.00 | 7.6K |
| 13:45 | 5,080.00 | 5,081.00 | 5,064.00 | 5,064.00 | 7.1K |
| 13:50 | 5,065.00 | 5,065.00 | 5,055.00 | 5,055.00 | 5.5K |
| 13:55 | 5,056.00 | 5,061.00 | 5,056.00 | 5,057.00 | 4.8K |
| 14:00 | 5,060.00 | 5,062.00 | 5,057.00 | 5,059.00 | 8.5K |
| 14:05 | 5,060.00 | 5,064.00 | 5,060.00 | 5,063.00 | 7.2K |
| 14:10 | 5,063.00 | 5,065.00 | 5,055.00 | 5,062.00 | 6.2K |
| 14:15 | 5,063.00 | 5,066.00 | 5,060.00 | 5,063.00 | 5.4K |
| 14:20 | 5,061.00 | 5,061.00 | 5,052.00 | 5,054.00 | 6.7K |
| 14:25 | 5,052.00 | 5,052.00 | 5,044.00 | 5,044.00 | 9.5K |
| 14:30 | 5,045.00 | 5,047.00 | 5,038.00 | 5,040.00 | 9.2K |
| 14:35 | 5,038.00 | 5,039.00 | 5,032.00 | 5,036.00 | 7.5K |
| 14:40 | 5,037.00 | 5,040.00 | 5,031.00 | 5,031.00 | 8.5K |
| 14:45 | 5,032.00 | 5,033.00 | 5,027.00 | 5,028.00 | 5.7K |
| 14:50 | 5,030.00 | 5,032.00 | 5,028.00 | 5,028.00 | 7.2K |
| 14:55 | 5,029.00 | 5,031.00 | 5,026.00 | 5,031.00 | 7.2K |
| 15:00 | 5,032.00 | 5,041.00 | 5,032.00 | 5,037.00 | 8.5K |
| 15:05 | 5,038.00 | 5,042.00 | 5,037.00 | 5,041.00 | 9.7K |
| 15:10 | 5,041.00 | 5,048.00 | 5,040.00 | 5,044.00 | 15.1K |
| 15:15 | 5,046.00 | 5,049.00 | 5,042.00 | 5,044.00 | 12.2K |
| 15:20 | 5,043.00 | 5,047.00 | 5,027.00 | 5,030.00 | 20.0K |
| 15:30 | 5,062.00 | 5,062.00 | 5,062.00 | 5,062.00 | 358.9K |