11,505.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,186.00 | 5,208.00 | 5,159.00 | 5,200.00 | 68.7K |
| 09:05 | 5,207.00 | 5,236.00 | 5,207.00 | 5,214.00 | 12.3K |
| 09:10 | 5,219.00 | 5,228.00 | 5,200.00 | 5,218.00 | 19.1K |
| 09:15 | 5,220.00 | 5,220.00 | 5,194.00 | 5,197.00 | 8.4K |
| 09:20 | 5,197.00 | 5,200.00 | 5,185.00 | 5,185.00 | 5.5K |
| 09:25 | 5,183.00 | 5,195.00 | 5,170.00 | 5,195.00 | 12.6K |
| 09:30 | 5,196.00 | 5,202.00 | 5,186.00 | 5,186.00 | 4.8K |
| 09:35 | 5,185.00 | 5,193.00 | 5,183.00 | 5,192.00 | 3.2K |
| 09:40 | 5,191.00 | 5,200.00 | 5,188.00 | 5,200.00 | 5.3K |
| 09:45 | 5,199.00 | 5,199.00 | 5,186.00 | 5,192.00 | 2.6K |
| 09:50 | 5,193.00 | 5,200.00 | 5,188.00 | 5,190.00 | 3.4K |
| 09:55 | 5,185.00 | 5,192.00 | 5,184.00 | 5,184.00 | 6.8K |
| 10:00 | 5,182.00 | 5,197.00 | 5,179.00 | 5,188.00 | 4.7K |
| 10:05 | 5,186.00 | 5,192.00 | 5,182.00 | 5,189.00 | 4.1K |
| 10:10 | 5,192.00 | 5,195.00 | 5,177.00 | 5,180.00 | 6.4K |
| 10:15 | 5,180.00 | 5,181.00 | 5,167.00 | 5,167.00 | 3.2K |
| 10:20 | 5,167.00 | 5,172.00 | 5,167.00 | 5,169.00 | 2.5K |
| 10:25 | 5,170.00 | 5,170.00 | 5,139.00 | 5,139.00 | 10.7K |
| 10:30 | 5,134.00 | 5,134.00 | 5,120.00 | 5,127.00 | 11.7K |
| 10:35 | 5,126.00 | 5,134.00 | 5,118.00 | 5,118.00 | 4.3K |
| 10:40 | 5,121.00 | 5,134.00 | 5,121.00 | 5,134.00 | 5.6K |
| 10:45 | 5,134.00 | 5,141.00 | 5,132.00 | 5,141.00 | 2.5K |
| 10:50 | 5,139.00 | 5,145.00 | 5,136.00 | 5,145.00 | 2.8K |
| 10:55 | 5,143.00 | 5,143.00 | 5,141.00 | 5,141.00 | 0.8K |
| 11:00 | 5,138.00 | 5,140.00 | 5,130.00 | 5,132.00 | 4.4K |
| 11:05 | 5,130.00 | 5,132.00 | 5,129.00 | 5,132.00 | 1.4K |
| 11:10 | 5,132.00 | 5,135.00 | 5,124.00 | 5,124.00 | 2.9K |
| 11:15 | 5,126.00 | 5,129.00 | 5,121.00 | 5,125.00 | 3.3K |
| 11:20 | 5,115.00 | 5,119.00 | 5,111.00 | 5,111.00 | 5.0K |
| 11:25 | 5,114.00 | 5,115.00 | 5,109.00 | 5,114.00 | 5.2K |
| 11:30 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 1.6K |
| 12:30 | 5,124.00 | 5,132.00 | 5,110.00 | 5,112.00 | 14.9K |
| 12:35 | 5,117.00 | 5,123.00 | 5,116.00 | 5,122.00 | 5.1K |
| 12:40 | 5,125.00 | 5,129.00 | 5,122.00 | 5,125.00 | 2.8K |
| 12:45 | 5,127.00 | 5,128.00 | 5,123.00 | 5,123.00 | 2.5K |
| 12:50 | 5,125.00 | 5,125.00 | 5,110.00 | 5,110.00 | 5.6K |
| 12:55 | 5,113.00 | 5,118.00 | 5,113.00 | 5,116.00 | 2.1K |
| 13:00 | 5,114.00 | 5,119.00 | 5,114.00 | 5,119.00 | 2.5K |
| 13:05 | 5,119.00 | 5,127.00 | 5,118.00 | 5,127.00 | 5.6K |
| 13:10 | 5,128.00 | 5,131.00 | 5,123.00 | 5,128.00 | 5.9K |
| 13:15 | 5,128.00 | 5,128.00 | 5,120.00 | 5,121.00 | 3.2K |
| 13:20 | 5,121.00 | 5,124.00 | 5,116.00 | 5,122.00 | 4.7K |
| 13:25 | 5,118.00 | 5,119.00 | 5,118.00 | 5,118.00 | 1.3K |
| 13:30 | 5,110.00 | 5,116.00 | 5,107.00 | 5,113.00 | 9.4K |
| 13:35 | 5,113.00 | 5,117.00 | 5,110.00 | 5,117.00 | 3.5K |
| 13:40 | 5,118.00 | 5,122.00 | 5,118.00 | 5,122.00 | 2.1K |
| 13:45 | 5,121.00 | 5,124.00 | 5,121.00 | 5,123.00 | 1.6K |
| 13:50 | 5,122.00 | 5,127.00 | 5,122.00 | 5,127.00 | 3.3K |
| 13:55 | 5,128.00 | 5,132.00 | 5,127.00 | 5,132.00 | 4.9K |
| 14:00 | 5,132.00 | 5,141.00 | 5,132.00 | 5,141.00 | 6.1K |
| 14:05 | 5,142.00 | 5,149.00 | 5,140.00 | 5,149.00 | 4.9K |
| 14:10 | 5,149.00 | 5,154.00 | 5,149.00 | 5,154.00 | 5.8K |
| 14:15 | 5,151.00 | 5,156.00 | 5,149.00 | 5,149.00 | 6.8K |
| 14:20 | 5,150.00 | 5,153.00 | 5,146.00 | 5,150.00 | 5.2K |
| 14:25 | 5,149.00 | 5,155.00 | 5,147.00 | 5,147.00 | 8.1K |
| 14:30 | 5,147.00 | 5,150.00 | 5,147.00 | 5,148.00 | 4.9K |
| 14:35 | 5,150.00 | 5,159.00 | 5,149.00 | 5,159.00 | 5.4K |
| 14:40 | 5,158.00 | 5,160.00 | 5,152.00 | 5,153.00 | 4.6K |
| 14:45 | 5,153.00 | 5,157.00 | 5,148.00 | 5,148.00 | 7.5K |
| 14:50 | 5,148.00 | 5,151.00 | 5,146.00 | 5,150.00 | 6.4K |
| 14:55 | 5,150.00 | 5,150.00 | 5,137.00 | 5,143.00 | 8.1K |
| 15:00 | 5,146.00 | 5,148.00 | 5,136.00 | 5,136.00 | 5.6K |
| 15:05 | 5,139.00 | 5,143.00 | 5,137.00 | 5,137.00 | 12.1K |
| 15:10 | 5,136.00 | 5,145.00 | 5,136.00 | 5,144.00 | 7.9K |
| 15:15 | 5,144.00 | 5,147.00 | 5,144.00 | 5,146.00 | 10.3K |
| 15:20 | 5,145.00 | 5,149.00 | 5,140.00 | 5,140.00 | 13.5K |
| 15:30 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 193.6K |