11,505.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,064.00 | 5,093.00 | 5,064.00 | 5,086.00 | 42.1K |
| 09:05 | 5,081.00 | 5,081.00 | 5,050.00 | 5,050.00 | 14.7K |
| 09:10 | 5,050.00 | 5,050.00 | 5,028.00 | 5,041.00 | 14.2K |
| 09:15 | 5,039.00 | 5,044.00 | 5,030.00 | 5,042.00 | 5.6K |
| 09:20 | 5,043.00 | 5,047.00 | 5,036.00 | 5,047.00 | 4.5K |
| 09:25 | 5,046.00 | 5,058.00 | 5,046.00 | 5,058.00 | 5.7K |
| 09:30 | 5,067.00 | 5,075.00 | 5,062.00 | 5,066.00 | 8.0K |
| 09:35 | 5,071.00 | 5,079.00 | 5,071.00 | 5,079.00 | 6.3K |
| 09:40 | 5,080.00 | 5,080.00 | 5,069.00 | 5,076.00 | 4.3K |
| 09:45 | 5,080.00 | 5,080.00 | 5,069.00 | 5,075.00 | 4.6K |
| 09:50 | 5,080.00 | 5,080.00 | 5,073.00 | 5,073.00 | 2.6K |
| 09:55 | 5,073.00 | 5,073.00 | 5,055.00 | 5,058.00 | 4.0K |
| 10:00 | 5,055.00 | 5,055.00 | 5,046.00 | 5,048.00 | 2.8K |
| 10:05 | 5,051.00 | 5,065.00 | 5,050.00 | 5,063.00 | 5.4K |
| 10:10 | 5,063.00 | 5,063.00 | 5,056.00 | 5,058.00 | 2.9K |
| 10:15 | 5,058.00 | 5,074.00 | 5,056.00 | 5,074.00 | 5.9K |
| 10:20 | 5,076.00 | 5,079.00 | 5,069.00 | 5,072.00 | 3.3K |
| 10:25 | 5,072.00 | 5,072.00 | 5,068.00 | 5,069.00 | 2.8K |
| 10:30 | 5,068.00 | 5,068.00 | 5,050.00 | 5,055.00 | 6.9K |
| 10:35 | 5,056.00 | 5,062.00 | 5,054.00 | 5,055.00 | 2.3K |
| 10:40 | 5,054.00 | 5,062.00 | 5,047.00 | 5,059.00 | 4.9K |
| 10:45 | 5,057.00 | 5,059.00 | 5,056.00 | 5,057.00 | 1.8K |
| 10:50 | 5,055.00 | 5,058.00 | 5,055.00 | 5,055.00 | 2.3K |
| 10:55 | 5,053.00 | 5,054.00 | 5,052.00 | 5,053.00 | 2.1K |
| 11:00 | 5,053.00 | 5,058.00 | 5,051.00 | 5,056.00 | 4.9K |
| 11:05 | 5,057.00 | 5,057.00 | 5,050.00 | 5,053.00 | 5.5K |
| 11:10 | 5,050.00 | 5,053.00 | 5,047.00 | 5,047.00 | 4.6K |
| 11:15 | 5,051.00 | 5,055.00 | 5,051.00 | 5,052.00 | 2.5K |
| 11:20 | 5,051.00 | 5,054.00 | 5,051.00 | 5,054.00 | 2.0K |
| 11:25 | 5,052.00 | 5,055.00 | 5,050.00 | 5,051.00 | 3.3K |
| 11:30 | 5,048.00 | 5,048.00 | 5,048.00 | 5,048.00 | 1.3K |
| 12:30 | 5,039.00 | 5,060.00 | 5,039.00 | 5,058.00 | 12.0K |
| 12:35 | 5,065.00 | 5,066.00 | 5,054.00 | 5,055.00 | 5.2K |
| 12:40 | 5,054.00 | 5,054.00 | 5,049.00 | 5,049.00 | 4.9K |
| 12:45 | 5,048.00 | 5,055.00 | 5,048.00 | 5,052.00 | 1.6K |
| 12:50 | 5,052.00 | 5,052.00 | 5,049.00 | 5,049.00 | 4.0K |
| 12:55 | 5,049.00 | 5,050.00 | 5,047.00 | 5,047.00 | 3.1K |
| 13:00 | 5,045.00 | 5,048.00 | 5,045.00 | 5,047.00 | 2.5K |
| 13:05 | 5,048.00 | 5,053.00 | 5,047.00 | 5,052.00 | 3.5K |
| 13:10 | 5,051.00 | 5,053.00 | 5,051.00 | 5,053.00 | 1.6K |
| 13:15 | 5,053.00 | 5,053.00 | 5,048.00 | 5,048.00 | 4.8K |
| 13:20 | 5,048.00 | 5,050.00 | 5,048.00 | 5,050.00 | 1.4K |
| 13:25 | 5,050.00 | 5,053.00 | 5,049.00 | 5,053.00 | 1.9K |
| 13:30 | 5,053.00 | 5,054.00 | 5,052.00 | 5,054.00 | 4.0K |
| 13:35 | 5,053.00 | 5,053.00 | 5,053.00 | 5,053.00 | 3.2K |
| 13:40 | 5,055.00 | 5,057.00 | 5,055.00 | 5,056.00 | 3.8K |
| 13:45 | 5,058.00 | 5,058.00 | 5,057.00 | 5,058.00 | 1.0K |
| 13:50 | 5,057.00 | 5,057.00 | 5,052.00 | 5,054.00 | 4.9K |
| 13:55 | 5,052.00 | 5,054.00 | 5,048.00 | 5,050.00 | 3.0K |
| 14:00 | 5,049.00 | 5,049.00 | 5,045.00 | 5,046.00 | 3.3K |
| 14:05 | 5,046.00 | 5,048.00 | 5,045.00 | 5,047.00 | 4.8K |
| 14:10 | 5,046.00 | 5,049.00 | 5,045.00 | 5,048.00 | 5.0K |
| 14:15 | 5,047.00 | 5,048.00 | 5,045.00 | 5,045.00 | 4.1K |
| 14:20 | 5,045.00 | 5,045.00 | 5,034.00 | 5,045.00 | 9.8K |
| 14:25 | 5,046.00 | 5,046.00 | 5,041.00 | 5,045.00 | 4.8K |
| 14:30 | 5,045.00 | 5,048.00 | 5,044.00 | 5,046.00 | 4.3K |
| 14:35 | 5,048.00 | 5,048.00 | 5,044.00 | 5,046.00 | 3.0K |
| 14:40 | 5,045.00 | 5,049.00 | 5,044.00 | 5,046.00 | 5.8K |
| 14:45 | 5,048.00 | 5,054.00 | 5,048.00 | 5,050.00 | 5.1K |
| 14:50 | 5,049.00 | 5,050.00 | 5,045.00 | 5,045.00 | 5.8K |
| 14:55 | 5,045.00 | 5,047.00 | 5,045.00 | 5,047.00 | 4.9K |
| 15:00 | 5,048.00 | 5,050.00 | 5,040.00 | 5,040.00 | 8.0K |
| 15:05 | 5,041.00 | 5,041.00 | 5,030.00 | 5,032.00 | 8.1K |
| 15:10 | 5,030.00 | 5,033.00 | 5,026.00 | 5,031.00 | 12.9K |
| 15:15 | 5,032.00 | 5,033.00 | 5,027.00 | 5,030.00 | 7.5K |
| 15:20 | 5,030.00 | 5,033.00 | 5,024.00 | 5,028.00 | 18.4K |
| 15:30 | 5,039.00 | 5,039.00 | 5,039.00 | 5,039.00 | 173.7K |