11,505.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,991.00 | 5,035.00 | 4,991.00 | 5,021.00 | 30.3K |
| 09:05 | 5,018.00 | 5,028.00 | 5,015.00 | 5,025.00 | 4.0K |
| 09:10 | 5,025.00 | 5,025.00 | 5,015.00 | 5,019.00 | 2.9K |
| 09:15 | 5,018.00 | 5,020.00 | 5,012.00 | 5,015.00 | 3.0K |
| 09:20 | 5,013.00 | 5,013.00 | 5,009.00 | 5,012.00 | 2.0K |
| 09:25 | 5,009.00 | 5,012.00 | 5,006.00 | 5,007.00 | 3.3K |
| 09:30 | 5,006.00 | 5,006.00 | 4,992.00 | 4,992.00 | 2.7K |
| 09:35 | 4,993.00 | 5,003.00 | 4,990.00 | 5,001.00 | 4.6K |
| 09:40 | 5,003.00 | 5,004.00 | 5,001.00 | 5,004.00 | 2.5K |
| 09:45 | 5,007.00 | 5,011.00 | 5,005.00 | 5,011.00 | 2.4K |
| 09:50 | 5,012.00 | 5,019.00 | 5,010.00 | 5,018.00 | 3.4K |
| 09:55 | 5,015.00 | 5,022.00 | 5,014.00 | 5,022.00 | 3.5K |
| 10:00 | 5,024.00 | 5,024.00 | 5,012.00 | 5,012.00 | 3.4K |
| 10:05 | 5,013.00 | 5,019.00 | 5,009.00 | 5,013.00 | 2.9K |
| 10:10 | 5,010.00 | 5,013.00 | 5,010.00 | 5,011.00 | 2.2K |
| 10:15 | 5,007.00 | 5,007.00 | 4,997.00 | 4,998.00 | 3.6K |
| 10:20 | 4,998.00 | 5,000.00 | 4,998.00 | 5,000.00 | 1.8K |
| 10:25 | 5,002.00 | 5,007.00 | 5,002.00 | 5,004.00 | 2.5K |
| 10:30 | 5,003.00 | 5,005.00 | 5,003.00 | 5,005.00 | 0.5K |
| 10:35 | 5,007.00 | 5,010.00 | 5,007.00 | 5,010.00 | 2.0K |
| 10:40 | 5,010.00 | 5,017.00 | 5,010.00 | 5,017.00 | 2.6K |
| 10:45 | 5,017.00 | 5,025.00 | 5,017.00 | 5,024.00 | 6.6K |
| 10:50 | 5,024.00 | 5,032.00 | 5,024.00 | 5,024.00 | 5.1K |
| 10:55 | 5,021.00 | 5,021.00 | 5,009.00 | 5,012.00 | 2.6K |
| 11:00 | 5,012.00 | 5,012.00 | 5,009.00 | 5,012.00 | 1.2K |
| 11:05 | 5,015.00 | 5,043.00 | 5,015.00 | 5,030.00 | 13.8K |
| 11:10 | 5,032.00 | 5,032.00 | 5,028.00 | 5,028.00 | 3.4K |
| 11:15 | 5,032.00 | 5,032.00 | 5,016.00 | 5,016.00 | 3.9K |
| 11:20 | 5,016.00 | 5,020.00 | 5,016.00 | 5,016.00 | 3.8K |
| 11:25 | 5,012.00 | 5,015.00 | 5,011.00 | 5,011.00 | 5.5K |
| 11:30 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 0.2K |
| 12:30 | 5,004.00 | 5,014.00 | 4,998.00 | 5,012.00 | 22.3K |
| 12:35 | 5,012.00 | 5,026.00 | 5,012.00 | 5,019.00 | 10.6K |
| 12:40 | 5,020.00 | 5,020.00 | 5,013.00 | 5,016.00 | 5.0K |
| 12:45 | 5,016.00 | 5,016.00 | 5,013.00 | 5,016.00 | 4.3K |
| 12:50 | 5,016.00 | 5,020.00 | 5,016.00 | 5,020.00 | 5.6K |
| 12:55 | 5,021.00 | 5,022.00 | 5,016.00 | 5,021.00 | 5.1K |
| 13:00 | 5,021.00 | 5,024.00 | 5,009.00 | 5,014.00 | 8.6K |
| 13:05 | 5,012.00 | 5,020.00 | 5,012.00 | 5,017.00 | 6.4K |
| 13:10 | 5,017.00 | 5,021.00 | 5,017.00 | 5,019.00 | 4.5K |
| 13:15 | 5,020.00 | 5,020.00 | 5,017.00 | 5,017.00 | 3.8K |
| 13:20 | 5,017.00 | 5,019.00 | 5,015.00 | 5,015.00 | 3.6K |
| 13:25 | 5,018.00 | 5,018.00 | 5,012.00 | 5,014.00 | 4.9K |
| 13:30 | 5,015.00 | 5,030.00 | 5,015.00 | 5,028.00 | 6.2K |
| 13:35 | 5,025.00 | 5,026.00 | 5,023.00 | 5,023.00 | 3.8K |
| 13:40 | 5,024.00 | 5,029.00 | 5,024.00 | 5,028.00 | 4.8K |
| 13:45 | 5,028.00 | 5,030.00 | 5,026.00 | 5,026.00 | 3.9K |
| 13:50 | 5,026.00 | 5,029.00 | 5,022.00 | 5,027.00 | 4.8K |
| 13:55 | 5,028.00 | 5,028.00 | 5,026.00 | 5,028.00 | 2.0K |
| 14:00 | 5,027.00 | 5,029.00 | 5,027.00 | 5,029.00 | 6.3K |
| 14:05 | 5,031.00 | 5,032.00 | 5,028.00 | 5,028.00 | 5.3K |
| 14:10 | 5,029.00 | 5,030.00 | 5,028.00 | 5,030.00 | 4.2K |
| 14:15 | 5,032.00 | 5,033.00 | 5,029.00 | 5,031.00 | 6.5K |
| 14:20 | 5,032.00 | 5,037.00 | 5,031.00 | 5,031.00 | 5.2K |
| 14:25 | 5,031.00 | 5,033.00 | 5,031.00 | 5,033.00 | 3.2K |
| 14:30 | 5,032.00 | 5,033.00 | 5,030.00 | 5,032.00 | 6.1K |
| 14:35 | 5,030.00 | 5,035.00 | 5,027.00 | 5,031.00 | 6.2K |
| 14:40 | 5,031.00 | 5,032.00 | 5,029.00 | 5,029.00 | 4.3K |
| 14:45 | 5,030.00 | 5,031.00 | 5,028.00 | 5,029.00 | 6.4K |
| 14:50 | 5,027.00 | 5,027.00 | 5,020.00 | 5,021.00 | 5.6K |
| 14:55 | 5,019.00 | 5,020.00 | 5,008.00 | 5,008.00 | 8.0K |
| 15:00 | 5,009.00 | 5,009.00 | 5,001.00 | 5,005.00 | 6.8K |
| 15:05 | 5,006.00 | 5,007.00 | 5,003.00 | 5,003.00 | 6.6K |
| 15:10 | 5,006.00 | 5,007.00 | 5,001.00 | 5,004.00 | 11.9K |
| 15:15 | 5,004.00 | 5,007.00 | 5,002.00 | 5,006.00 | 12.9K |
| 15:20 | 5,005.00 | 5,015.00 | 5,003.00 | 5,004.00 | 12.6K |
| 15:30 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 129.1K |