11,505.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,183.00 | 5,185.00 | 5,162.00 | 5,178.00 | 30.5K |
| 09:05 | 5,175.00 | 5,185.00 | 5,173.00 | 5,177.00 | 4.9K |
| 09:10 | 5,181.00 | 5,185.00 | 5,181.00 | 5,185.00 | 1.5K |
| 09:15 | 5,189.00 | 5,195.00 | 5,189.00 | 5,189.00 | 1.6K |
| 09:20 | 5,192.00 | 5,193.00 | 5,184.00 | 5,193.00 | 1.9K |
| 09:25 | 5,193.00 | 5,199.00 | 5,189.00 | 5,191.00 | 2.7K |
| 09:30 | 5,194.00 | 5,196.00 | 5,193.00 | 5,196.00 | 1.4K |
| 09:35 | 5,196.00 | 5,196.00 | 5,185.00 | 5,185.00 | 2.5K |
| 09:40 | 5,184.00 | 5,184.00 | 5,164.00 | 5,166.00 | 3.7K |
| 09:45 | 5,163.00 | 5,170.00 | 5,161.00 | 5,166.00 | 2.1K |
| 09:50 | 5,170.00 | 5,175.00 | 5,170.00 | 5,175.00 | 1.9K |
| 09:55 | 5,184.00 | 5,184.00 | 5,182.00 | 5,184.00 | 2.2K |
| 10:00 | 5,185.00 | 5,185.00 | 5,174.00 | 5,175.00 | 2.9K |
| 10:05 | 5,174.00 | 5,177.00 | 5,174.00 | 5,176.00 | 0.8K |
| 10:10 | 5,176.00 | 5,177.00 | 5,175.00 | 5,177.00 | 1.3K |
| 10:15 | 5,177.00 | 5,179.00 | 5,177.00 | 5,179.00 | 0.4K |
| 10:20 | 5,182.00 | 5,184.00 | 5,181.00 | 5,182.00 | 1.4K |
| 10:25 | 5,184.00 | 5,184.00 | 5,183.00 | 5,183.00 | 0.4K |
| 10:30 | 5,182.00 | 5,186.00 | 5,182.00 | 5,186.00 | 3.1K |
| 10:35 | 5,188.00 | 5,190.00 | 5,186.00 | 5,190.00 | 0.9K |
| 10:40 | 5,190.00 | 5,196.00 | 5,185.00 | 5,196.00 | 1.2K |
| 10:45 | 5,198.00 | 5,201.00 | 5,192.00 | 5,198.00 | 4.4K |
| 10:50 | 5,198.00 | 5,202.00 | 5,198.00 | 5,202.00 | 1.0K |
| 10:55 | 5,199.00 | 5,205.00 | 5,199.00 | 5,205.00 | 1.9K |
| 11:00 | 5,208.00 | 5,209.00 | 5,205.00 | 5,205.00 | 1.3K |
| 11:05 | 5,204.00 | 5,204.00 | 5,202.00 | 5,202.00 | 1.1K |
| 11:10 | 5,203.00 | 5,205.00 | 5,202.00 | 5,205.00 | 0.9K |
| 11:15 | 5,206.00 | 5,206.00 | 5,193.00 | 5,197.00 | 3.2K |
| 11:20 | 5,198.00 | 5,201.00 | 5,198.00 | 5,201.00 | 1.1K |
| 11:25 | 5,206.00 | 5,208.00 | 5,205.00 | 5,208.00 | 1.7K |
| 11:30 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 12:30 | 5,202.00 | 5,217.00 | 5,202.00 | 5,217.00 | 23.0K |
| 12:35 | 5,215.00 | 5,220.00 | 5,213.00 | 5,219.00 | 7.1K |
| 12:40 | 5,222.00 | 5,222.00 | 5,218.00 | 5,218.00 | 2.8K |
| 12:45 | 5,217.00 | 5,217.00 | 5,212.00 | 5,212.00 | 3.1K |
| 12:50 | 5,215.00 | 5,215.00 | 5,204.00 | 5,204.00 | 2.4K |
| 12:55 | 5,203.00 | 5,205.00 | 5,202.00 | 5,205.00 | 1.3K |
| 13:00 | 5,206.00 | 5,206.00 | 5,202.00 | 5,203.00 | 2.1K |
| 13:05 | 5,201.00 | 5,203.00 | 5,197.00 | 5,197.00 | 2.2K |
| 13:10 | 5,199.00 | 5,201.00 | 5,197.00 | 5,201.00 | 1.2K |
| 13:15 | 5,203.00 | 5,203.00 | 5,196.00 | 5,200.00 | 2.0K |
| 13:20 | 5,202.00 | 5,203.00 | 5,202.00 | 5,203.00 | 0.9K |
| 13:25 | 5,203.00 | 5,205.00 | 5,202.00 | 5,204.00 | 2.4K |
| 13:30 | 5,208.00 | 5,211.00 | 5,207.00 | 5,210.00 | 3.0K |
| 13:35 | 5,211.00 | 5,215.00 | 5,211.00 | 5,215.00 | 1.7K |
| 13:40 | 5,214.00 | 5,214.00 | 5,209.00 | 5,209.00 | 2.3K |
| 13:45 | 5,208.00 | 5,208.00 | 5,203.00 | 5,204.00 | 2.4K |
| 13:50 | 5,203.00 | 5,203.00 | 5,200.00 | 5,201.00 | 2.7K |
| 13:55 | 5,201.00 | 5,201.00 | 5,200.00 | 5,201.00 | 0.5K |
| 14:00 | 5,203.00 | 5,205.00 | 5,202.00 | 5,205.00 | 2.8K |
| 14:05 | 5,207.00 | 5,209.00 | 5,206.00 | 5,207.00 | 1.2K |
| 14:10 | 5,207.00 | 5,210.00 | 5,205.00 | 5,205.00 | 3.3K |
| 14:15 | 5,204.00 | 5,204.00 | 5,201.00 | 5,203.00 | 2.5K |
| 14:20 | 5,205.00 | 5,205.00 | 5,202.00 | 5,202.00 | 2.1K |
| 14:25 | 5,202.00 | 5,208.00 | 5,202.00 | 5,207.00 | 3.1K |
| 14:30 | 5,209.00 | 5,209.00 | 5,208.00 | 5,209.00 | 1.8K |
| 14:35 | 5,210.00 | 5,214.00 | 5,209.00 | 5,209.00 | 3.4K |
| 14:40 | 5,210.00 | 5,210.00 | 5,207.00 | 5,209.00 | 1.7K |
| 14:45 | 5,211.00 | 5,212.00 | 5,209.00 | 5,212.00 | 2.5K |
| 14:50 | 5,212.00 | 5,212.00 | 5,209.00 | 5,209.00 | 2.0K |
| 14:55 | 5,211.00 | 5,211.00 | 5,207.00 | 5,207.00 | 3.5K |
| 15:00 | 5,207.00 | 5,211.00 | 5,207.00 | 5,208.00 | 4.7K |
| 15:05 | 5,207.00 | 5,210.00 | 5,207.00 | 5,210.00 | 1.2K |
| 15:10 | 5,208.00 | 5,209.00 | 5,205.00 | 5,207.00 | 3.9K |
| 15:15 | 5,207.00 | 5,208.00 | 5,205.00 | 5,205.00 | 5.0K |
| 15:20 | 5,207.00 | 5,220.00 | 5,206.00 | 5,219.00 | 6.0K |
| 15:30 | 5,225.00 | 5,225.00 | 5,225.00 | 5,225.00 | 102.6K |