11,505.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,017.00 | 5,027.00 | 5,003.00 | 5,027.00 | 10.4K |
| 09:05 | 5,025.00 | 5,039.00 | 5,022.00 | 5,033.00 | 4.6K |
| 09:10 | 5,040.00 | 5,059.00 | 5,040.00 | 5,054.00 | 5.0K |
| 09:15 | 5,054.00 | 5,054.00 | 5,041.00 | 5,045.00 | 2.8K |
| 09:20 | 5,045.00 | 5,052.00 | 5,044.00 | 5,045.00 | 3.2K |
| 09:25 | 5,047.00 | 5,047.00 | 5,042.00 | 5,047.00 | 1.1K |
| 09:30 | 5,046.00 | 5,057.00 | 5,040.00 | 5,050.00 | 2.7K |
| 09:35 | 5,055.00 | 5,059.00 | 5,053.00 | 5,059.00 | 1.6K |
| 09:40 | 5,057.00 | 5,071.00 | 5,057.00 | 5,067.00 | 5.1K |
| 09:45 | 5,067.00 | 5,072.00 | 5,066.00 | 5,072.00 | 1.9K |
| 09:50 | 5,069.00 | 5,075.00 | 5,066.00 | 5,072.00 | 1.0K |
| 09:55 | 5,073.00 | 5,083.00 | 5,073.00 | 5,080.00 | 2.5K |
| 10:00 | 5,081.00 | 5,090.00 | 5,081.00 | 5,083.00 | 2.6K |
| 10:05 | 5,084.00 | 5,086.00 | 5,082.00 | 5,085.00 | 2.3K |
| 10:10 | 5,083.00 | 5,085.00 | 5,081.00 | 5,085.00 | 1.7K |
| 10:15 | 5,085.00 | 5,089.00 | 5,085.00 | 5,089.00 | 1.2K |
| 10:20 | 5,084.00 | 5,088.00 | 5,077.00 | 5,077.00 | 1.2K |
| 10:25 | 5,080.00 | 5,081.00 | 5,078.00 | 5,078.00 | 1.5K |
| 10:30 | 5,079.00 | 5,080.00 | 5,076.00 | 5,080.00 | 1.3K |
| 10:35 | 5,077.00 | 5,079.00 | 5,076.00 | 5,076.00 | 0.6K |
| 10:40 | 5,077.00 | 5,087.00 | 5,077.00 | 5,085.00 | 2.8K |
| 10:45 | 5,084.00 | 5,085.00 | 5,080.00 | 5,084.00 | 2.6K |
| 10:50 | 5,082.00 | 5,090.00 | 5,081.00 | 5,087.00 | 6.1K |
| 10:55 | 5,088.00 | 5,090.00 | 5,085.00 | 5,088.00 | 1.1K |
| 11:00 | 5,090.00 | 5,096.00 | 5,087.00 | 5,096.00 | 4.3K |
| 11:05 | 5,098.00 | 5,098.00 | 5,094.00 | 5,097.00 | 1.4K |
| 11:10 | 5,097.00 | 5,097.00 | 5,096.00 | 5,096.00 | 1.0K |
| 11:15 | 5,097.00 | 5,104.00 | 5,097.00 | 5,102.00 | 4.7K |
| 11:20 | 5,103.00 | 5,109.00 | 5,103.00 | 5,108.00 | 1.5K |
| 11:25 | 5,109.00 | 5,117.00 | 5,109.00 | 5,117.00 | 4.3K |
| 11:30 | 5,118.00 | 5,118.00 | 5,118.00 | 5,118.00 | 0.3K |
| 12:30 | 5,139.00 | 5,189.00 | 5,139.00 | 5,172.00 | 32.9K |
| 12:35 | 5,173.00 | 5,176.00 | 5,153.00 | 5,159.00 | 10.4K |
| 12:40 | 5,147.00 | 5,150.00 | 5,144.00 | 5,150.00 | 3.7K |
| 12:45 | 5,153.00 | 5,154.00 | 5,143.00 | 5,144.00 | 3.9K |
| 12:50 | 5,144.00 | 5,150.00 | 5,143.00 | 5,143.00 | 3.0K |
| 12:55 | 5,148.00 | 5,149.00 | 5,140.00 | 5,141.00 | 4.5K |
| 13:00 | 5,138.00 | 5,148.00 | 5,138.00 | 5,140.00 | 4.3K |
| 13:05 | 5,141.00 | 5,141.00 | 5,134.00 | 5,137.00 | 2.5K |
| 13:10 | 5,138.00 | 5,140.00 | 5,137.00 | 5,140.00 | 2.5K |
| 13:15 | 5,140.00 | 5,140.00 | 5,135.00 | 5,137.00 | 2.9K |
| 13:20 | 5,135.00 | 5,137.00 | 5,133.00 | 5,137.00 | 1.1K |
| 13:25 | 5,134.00 | 5,140.00 | 5,133.00 | 5,134.00 | 2.7K |
| 13:30 | 5,136.00 | 5,140.00 | 5,134.00 | 5,140.00 | 3.1K |
| 13:35 | 5,142.00 | 5,144.00 | 5,140.00 | 5,144.00 | 5.2K |
| 13:40 | 5,144.00 | 5,145.00 | 5,143.00 | 5,145.00 | 1.6K |
| 13:45 | 5,146.00 | 5,152.00 | 5,146.00 | 5,149.00 | 3.4K |
| 13:50 | 5,149.00 | 5,157.00 | 5,149.00 | 5,157.00 | 2.0K |
| 13:55 | 5,157.00 | 5,158.00 | 5,156.00 | 5,158.00 | 3.0K |
| 14:00 | 5,158.00 | 5,158.00 | 5,148.00 | 5,148.00 | 8.3K |
| 14:05 | 5,146.00 | 5,150.00 | 5,146.00 | 5,149.00 | 3.5K |
| 14:10 | 5,149.00 | 5,151.00 | 5,149.00 | 5,150.00 | 2.8K |
| 14:15 | 5,148.00 | 5,148.00 | 5,138.00 | 5,138.00 | 4.4K |
| 14:20 | 5,139.00 | 5,139.00 | 5,130.00 | 5,131.00 | 3.3K |
| 14:25 | 5,130.00 | 5,132.00 | 5,125.00 | 5,125.00 | 3.5K |
| 14:30 | 5,126.00 | 5,129.00 | 5,125.00 | 5,129.00 | 1.9K |
| 14:35 | 5,129.00 | 5,133.00 | 5,128.00 | 5,132.00 | 2.6K |
| 14:40 | 5,132.00 | 5,134.00 | 5,132.00 | 5,134.00 | 2.7K |
| 14:45 | 5,134.00 | 5,135.00 | 5,132.00 | 5,132.00 | 1.6K |
| 14:50 | 5,132.00 | 5,134.00 | 5,132.00 | 5,132.00 | 2.0K |
| 14:55 | 5,133.00 | 5,134.00 | 5,132.00 | 5,134.00 | 2.3K |
| 15:00 | 5,135.00 | 5,139.00 | 5,135.00 | 5,139.00 | 3.3K |
| 15:05 | 5,139.00 | 5,139.00 | 5,135.00 | 5,137.00 | 4.8K |
| 15:10 | 5,137.00 | 5,145.00 | 5,136.00 | 5,142.00 | 8.7K |
| 15:15 | 5,140.00 | 5,145.00 | 5,138.00 | 5,141.00 | 5.5K |
| 15:20 | 5,142.00 | 5,145.00 | 5,138.00 | 5,144.00 | 5.8K |
| 15:30 | 5,118.00 | 5,118.00 | 5,118.00 | 5,118.00 | 150.2K |