11,505.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,960.00 | 4,983.00 | 4,941.00 | 4,976.00 | 27.2K |
| 09:05 | 4,979.00 | 5,004.00 | 4,979.00 | 5,004.00 | 4.7K |
| 09:10 | 4,999.00 | 5,010.00 | 4,999.00 | 5,007.00 | 5.6K |
| 09:15 | 5,006.00 | 5,027.00 | 5,006.00 | 5,017.00 | 4.3K |
| 09:20 | 5,016.00 | 5,026.00 | 5,013.00 | 5,026.00 | 4.8K |
| 09:25 | 5,026.00 | 5,030.00 | 5,021.00 | 5,029.00 | 6.3K |
| 09:30 | 5,030.00 | 5,040.00 | 5,030.00 | 5,037.00 | 5.9K |
| 09:35 | 5,037.00 | 5,049.00 | 5,037.00 | 5,048.00 | 4.3K |
| 09:40 | 5,050.00 | 5,056.00 | 5,046.00 | 5,054.00 | 6.6K |
| 09:45 | 5,054.00 | 5,059.00 | 5,054.00 | 5,058.00 | 2.2K |
| 09:50 | 5,057.00 | 5,065.00 | 5,057.00 | 5,061.00 | 6.4K |
| 09:55 | 5,064.00 | 5,066.00 | 5,058.00 | 5,065.00 | 3.7K |
| 10:00 | 5,066.00 | 5,069.00 | 5,054.00 | 5,060.00 | 7.0K |
| 10:05 | 5,061.00 | 5,061.00 | 5,057.00 | 5,059.00 | 3.2K |
| 10:10 | 5,061.00 | 5,062.00 | 5,046.00 | 5,048.00 | 7.7K |
| 10:15 | 5,044.00 | 5,046.00 | 5,037.00 | 5,042.00 | 2.9K |
| 10:20 | 5,039.00 | 5,040.00 | 5,036.00 | 5,040.00 | 4.7K |
| 10:25 | 5,038.00 | 5,038.00 | 5,031.00 | 5,032.00 | 2.2K |
| 10:30 | 5,038.00 | 5,038.00 | 5,031.00 | 5,032.00 | 4.5K |
| 10:35 | 5,032.00 | 5,032.00 | 5,023.00 | 5,023.00 | 2.2K |
| 10:40 | 5,020.00 | 5,022.00 | 5,018.00 | 5,018.00 | 2.0K |
| 10:45 | 5,014.00 | 5,017.00 | 5,014.00 | 5,014.00 | 1.6K |
| 10:50 | 5,010.00 | 5,021.00 | 5,008.00 | 5,019.00 | 3.4K |
| 10:55 | 5,021.00 | 5,023.00 | 5,018.00 | 5,023.00 | 2.4K |
| 11:00 | 5,025.00 | 5,032.00 | 5,025.00 | 5,032.00 | 2.4K |
| 11:05 | 5,035.00 | 5,035.00 | 5,029.00 | 5,035.00 | 3.0K |
| 11:10 | 5,036.00 | 5,037.00 | 5,031.00 | 5,037.00 | 5.6K |
| 11:15 | 5,039.00 | 5,048.00 | 5,039.00 | 5,045.00 | 2.2K |
| 11:20 | 5,046.00 | 5,046.00 | 5,039.00 | 5,039.00 | 2.3K |
| 11:25 | 5,042.00 | 5,043.00 | 5,038.00 | 5,038.00 | 2.8K |
| 11:30 | 5,038.00 | 5,038.00 | 5,038.00 | 5,038.00 | 0.5K |
| 12:30 | 5,054.00 | 5,060.00 | 5,048.00 | 5,055.00 | 15.2K |
| 12:35 | 5,056.00 | 5,062.00 | 5,055.00 | 5,061.00 | 3.9K |
| 12:40 | 5,061.00 | 5,063.00 | 5,057.00 | 5,059.00 | 2.4K |
| 12:45 | 5,061.00 | 5,064.00 | 5,055.00 | 5,055.00 | 4.4K |
| 12:50 | 5,057.00 | 5,059.00 | 5,052.00 | 5,055.00 | 2.4K |
| 12:55 | 5,052.00 | 5,058.00 | 5,052.00 | 5,057.00 | 3.1K |
| 13:00 | 5,057.00 | 5,065.00 | 5,057.00 | 5,065.00 | 4.3K |
| 13:05 | 5,064.00 | 5,064.00 | 5,060.00 | 5,062.00 | 3.0K |
| 13:10 | 5,063.00 | 5,077.00 | 5,063.00 | 5,077.00 | 9.5K |
| 13:15 | 5,077.00 | 5,088.00 | 5,077.00 | 5,084.00 | 6.3K |
| 13:20 | 5,085.00 | 5,089.00 | 5,084.00 | 5,088.00 | 3.6K |
| 13:25 | 5,088.00 | 5,102.00 | 5,088.00 | 5,102.00 | 16.2K |
| 13:30 | 5,102.00 | 5,116.00 | 5,102.00 | 5,109.00 | 6.1K |
| 13:35 | 5,112.00 | 5,114.00 | 5,106.00 | 5,114.00 | 3.5K |
| 13:40 | 5,113.00 | 5,115.00 | 5,110.00 | 5,115.00 | 4.8K |
| 13:45 | 5,114.00 | 5,120.00 | 5,111.00 | 5,115.00 | 11.0K |
| 13:50 | 5,117.00 | 5,135.00 | 5,117.00 | 5,133.00 | 7.8K |
| 13:55 | 5,135.00 | 5,135.00 | 5,122.00 | 5,123.00 | 5.7K |
| 14:00 | 5,123.00 | 5,126.00 | 5,121.00 | 5,126.00 | 6.1K |
| 14:05 | 5,127.00 | 5,127.00 | 5,121.00 | 5,121.00 | 4.7K |
| 14:10 | 5,122.00 | 5,124.00 | 5,114.00 | 5,115.00 | 5.3K |
| 14:15 | 5,115.00 | 5,122.00 | 5,112.00 | 5,118.00 | 8.0K |
| 14:20 | 5,118.00 | 5,119.00 | 5,109.00 | 5,119.00 | 12.2K |
| 14:25 | 5,118.00 | 5,118.00 | 5,111.00 | 5,111.00 | 4.6K |
| 14:30 | 5,112.00 | 5,117.00 | 5,106.00 | 5,110.00 | 7.5K |
| 14:35 | 5,108.00 | 5,109.00 | 5,103.00 | 5,106.00 | 6.9K |
| 14:40 | 5,105.00 | 5,111.00 | 5,102.00 | 5,106.00 | 7.5K |
| 14:45 | 5,106.00 | 5,110.00 | 5,101.00 | 5,105.00 | 10.8K |
| 14:50 | 5,105.00 | 5,105.00 | 5,095.00 | 5,095.00 | 4.4K |
| 14:55 | 5,096.00 | 5,102.00 | 5,095.00 | 5,099.00 | 8.5K |
| 15:00 | 5,099.00 | 5,103.00 | 5,097.00 | 5,100.00 | 5.0K |
| 15:05 | 5,099.00 | 5,101.00 | 5,092.00 | 5,095.00 | 9.2K |
| 15:10 | 5,094.00 | 5,094.00 | 5,086.00 | 5,087.00 | 5.9K |
| 15:15 | 5,087.00 | 5,091.00 | 5,087.00 | 5,089.00 | 6.7K |
| 15:20 | 5,092.00 | 5,094.00 | 5,089.00 | 5,092.00 | 12.2K |
| 15:30 | 5,086.00 | 5,086.00 | 5,086.00 | 5,086.00 | 125.6K |