4,394.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,091.00 | 5,120.00 | 5,090.00 | 5,103.00 | 244.1K |
| 09:05 | 5,102.00 | 5,106.00 | 5,095.00 | 5,096.00 | 52.2K |
| 09:10 | 5,098.00 | 5,098.00 | 5,078.00 | 5,079.00 | 78.5K |
| 09:15 | 5,080.00 | 5,089.00 | 5,076.00 | 5,088.00 | 45.0K |
| 09:20 | 5,089.00 | 5,103.00 | 5,089.00 | 5,101.00 | 32.0K |
| 09:25 | 5,100.00 | 5,113.00 | 5,100.00 | 5,107.00 | 46.1K |
| 09:30 | 5,106.00 | 5,109.00 | 5,100.00 | 5,109.00 | 43.6K |
| 09:35 | 5,110.00 | 5,110.00 | 5,104.00 | 5,104.00 | 20.4K |
| 09:40 | 5,104.00 | 5,115.00 | 5,104.00 | 5,114.00 | 26.8K |
| 09:45 | 5,114.00 | 5,117.00 | 5,112.00 | 5,116.00 | 35.3K |
| 09:50 | 5,117.00 | 5,118.00 | 5,109.00 | 5,112.00 | 25.9K |
| 09:55 | 5,114.00 | 5,115.00 | 5,109.00 | 5,109.00 | 13.3K |
| 10:00 | 5,113.00 | 5,126.00 | 5,113.00 | 5,119.00 | 65.4K |
| 10:05 | 5,116.00 | 5,122.00 | 5,116.00 | 5,119.00 | 16.6K |
| 10:10 | 5,120.00 | 5,120.00 | 5,113.00 | 5,114.00 | 23.7K |
| 10:15 | 5,115.00 | 5,120.00 | 5,113.00 | 5,120.00 | 21.7K |
| 10:20 | 5,121.00 | 5,126.00 | 5,121.00 | 5,125.00 | 32.5K |
| 10:25 | 5,126.00 | 5,128.00 | 5,121.00 | 5,124.00 | 33.6K |
| 10:30 | 5,125.00 | 5,126.00 | 5,120.00 | 5,123.00 | 25.0K |
| 10:35 | 5,123.00 | 5,124.00 | 5,119.00 | 5,122.00 | 21.2K |
| 10:40 | 5,122.00 | 5,132.00 | 5,121.00 | 5,131.00 | 56.4K |
| 10:45 | 5,132.00 | 5,132.00 | 5,127.00 | 5,127.00 | 24.0K |
| 10:50 | 5,128.00 | 5,129.00 | 5,124.00 | 5,126.00 | 21.5K |
| 10:55 | 5,127.00 | 5,129.00 | 5,121.00 | 5,122.00 | 25.3K |
| 11:00 | 5,123.00 | 5,126.00 | 5,116.00 | 5,119.00 | 26.2K |
| 11:05 | 5,119.00 | 5,121.00 | 5,116.00 | 5,121.00 | 13.4K |
| 11:10 | 5,120.00 | 5,123.00 | 5,119.00 | 5,119.00 | 13.0K |
| 11:15 | 5,120.00 | 5,127.00 | 5,120.00 | 5,124.00 | 23.3K |
| 11:20 | 5,123.00 | 5,124.00 | 5,121.00 | 5,121.00 | 10.5K |
| 11:25 | 5,121.00 | 5,123.00 | 5,118.00 | 5,118.00 | 14.1K |
| 11:30 | 5,117.00 | 5,117.00 | 5,117.00 | 5,117.00 | 1.5K |
| 12:30 | 5,115.00 | 5,119.00 | 5,109.00 | 5,109.00 | 57.8K |
| 12:35 | 5,108.00 | 5,115.00 | 5,108.00 | 5,115.00 | 16.0K |
| 12:40 | 5,115.00 | 5,115.00 | 5,110.00 | 5,112.00 | 13.5K |
| 12:45 | 5,111.00 | 5,113.00 | 5,110.00 | 5,111.00 | 10.0K |
| 12:50 | 5,111.00 | 5,116.00 | 5,109.00 | 5,116.00 | 20.0K |
| 12:55 | 5,116.00 | 5,116.00 | 5,108.00 | 5,110.00 | 21.8K |
| 13:00 | 5,110.00 | 5,111.00 | 5,108.00 | 5,108.00 | 9.6K |
| 13:05 | 5,108.00 | 5,120.00 | 5,108.00 | 5,119.00 | 21.0K |
| 13:10 | 5,120.00 | 5,120.00 | 5,118.00 | 5,118.00 | 8.9K |
| 13:15 | 5,118.00 | 5,119.00 | 5,111.00 | 5,112.00 | 23.1K |
| 13:20 | 5,113.00 | 5,114.00 | 5,113.00 | 5,114.00 | 2.5K |
| 13:25 | 5,114.00 | 5,115.00 | 5,109.00 | 5,110.00 | 11.3K |
| 13:30 | 5,109.00 | 5,110.00 | 5,108.00 | 5,109.00 | 17.4K |
| 13:35 | 5,110.00 | 5,114.00 | 5,109.00 | 5,113.00 | 18.5K |
| 13:40 | 5,112.00 | 5,114.00 | 5,112.00 | 5,113.00 | 11.0K |
| 13:45 | 5,113.00 | 5,114.00 | 5,111.00 | 5,114.00 | 11.5K |
| 13:50 | 5,115.00 | 5,115.00 | 5,111.00 | 5,114.00 | 10.9K |
| 13:55 | 5,113.00 | 5,117.00 | 5,113.00 | 5,115.00 | 11.7K |
| 14:00 | 5,114.00 | 5,117.00 | 5,113.00 | 5,116.00 | 17.3K |
| 14:05 | 5,117.00 | 5,120.00 | 5,115.00 | 5,120.00 | 20.5K |
| 14:10 | 5,119.00 | 5,120.00 | 5,119.00 | 5,120.00 | 24.1K |
| 14:15 | 5,121.00 | 5,121.00 | 5,116.00 | 5,119.00 | 18.2K |
| 14:20 | 5,119.00 | 5,123.00 | 5,119.00 | 5,123.00 | 22.1K |
| 14:25 | 5,124.00 | 5,125.00 | 5,122.00 | 5,124.00 | 16.6K |
| 14:30 | 5,124.00 | 5,125.00 | 5,120.00 | 5,125.00 | 15.0K |
| 14:35 | 5,126.00 | 5,128.00 | 5,125.00 | 5,126.00 | 30.8K |
| 14:40 | 5,126.00 | 5,130.00 | 5,126.00 | 5,129.00 | 22.4K |
| 14:45 | 5,128.00 | 5,132.00 | 5,128.00 | 5,130.00 | 39.9K |
| 14:50 | 5,129.00 | 5,131.00 | 5,128.00 | 5,130.00 | 18.8K |
| 14:55 | 5,130.00 | 5,143.00 | 5,130.00 | 5,139.00 | 53.6K |
| 15:00 | 5,138.00 | 5,142.00 | 5,137.00 | 5,139.00 | 24.6K |
| 15:05 | 5,139.00 | 5,140.00 | 5,135.00 | 5,137.00 | 26.9K |
| 15:10 | 5,138.00 | 5,143.00 | 5,133.00 | 5,140.00 | 43.8K |
| 15:15 | 5,141.00 | 5,141.00 | 5,134.00 | 5,135.00 | 41.5K |
| 15:20 | 5,136.00 | 5,150.00 | 5,135.00 | 5,150.00 | 109.8K |
| 15:30 | 5,125.00 | 5,125.00 | 5,125.00 | 5,125.00 | 1,504.5K |