5,140.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,960.00 | 5,110.00 | 4,960.00 | 5,090.00 | 13.4K |
| 09:05 | 5,080.00 | 5,140.00 | 5,070.00 | 5,120.00 | 9.2K |
| 09:10 | 5,110.00 | 5,130.00 | 5,100.00 | 5,100.00 | 8.5K |
| 09:15 | 5,100.00 | 5,100.00 | 5,040.00 | 5,040.00 | 3.2K |
| 09:20 | 5,040.00 | 5,100.00 | 5,040.00 | 5,100.00 | 3.3K |
| 09:25 | 5,100.00 | 5,270.00 | 5,100.00 | 5,260.00 | 108.4K |
| 09:30 | 5,270.00 | 5,370.00 | 5,270.00 | 5,350.00 | 72.3K |
| 09:35 | 5,360.00 | 5,430.00 | 5,300.00 | 5,410.00 | 113.4K |
| 09:40 | 5,410.00 | 5,420.00 | 5,350.00 | 5,390.00 | 29.3K |
| 09:45 | 5,370.00 | 5,380.00 | 5,350.00 | 5,350.00 | 12.8K |
| 09:50 | 5,340.00 | 5,360.00 | 5,320.00 | 5,340.00 | 21.5K |
| 09:55 | 5,340.00 | 5,350.00 | 5,320.00 | 5,350.00 | 7.0K |
| 10:00 | 5,350.00 | 5,360.00 | 5,320.00 | 5,320.00 | 3.4K |
| 10:05 | 5,320.00 | 5,340.00 | 5,310.00 | 5,320.00 | 3.9K |
| 10:10 | 5,310.00 | 5,340.00 | 5,300.00 | 5,340.00 | 11.0K |
| 10:15 | 5,340.00 | 5,340.00 | 5,300.00 | 5,310.00 | 4.6K |
| 10:20 | 5,320.00 | 5,320.00 | 5,300.00 | 5,300.00 | 8.6K |
| 10:25 | 5,290.00 | 5,300.00 | 5,260.00 | 5,270.00 | 13.7K |
| 10:30 | 5,270.00 | 5,290.00 | 5,250.00 | 5,250.00 | 4.7K |
| 10:35 | 5,250.00 | 5,300.00 | 5,250.00 | 5,280.00 | 6.6K |
| 10:40 | 5,280.00 | 5,290.00 | 5,260.00 | 5,290.00 | 3.5K |
| 10:45 | 5,290.00 | 5,290.00 | 5,270.00 | 5,290.00 | 1.3K |
| 10:50 | 5,280.00 | 5,290.00 | 5,270.00 | 5,270.00 | 1.5K |
| 10:55 | 5,280.00 | 5,280.00 | 5,260.00 | 5,270.00 | 1.7K |
| 11:00 | 5,280.00 | 5,280.00 | 5,260.00 | 5,270.00 | 1.9K |
| 11:05 | 5,260.00 | 5,270.00 | 5,240.00 | 5,260.00 | 6.1K |
| 11:10 | 5,260.00 | 5,280.00 | 5,260.00 | 5,270.00 | 3.8K |
| 11:15 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 1.3K |
| 11:20 | 5,260.00 | 5,280.00 | 5,260.00 | 5,260.00 | 1.1K |
| 11:25 | 5,260.00 | 5,260.00 | 5,240.00 | 5,250.00 | 6.3K |
| 11:30 | 5,250.00 | 5,260.00 | 5,240.00 | 5,240.00 | 0.1K |
| 11:35 | 5,260.00 | 5,260.00 | 5,250.00 | 5,250.00 | 0.0K |
| 11:40 | 5,250.00 | 5,250.00 | 5,240.00 | 5,250.00 | 0.6K |
| 11:45 | 5,250.00 | 5,250.00 | 5,240.00 | 5,250.00 | 1.7K |
| 11:50 | 5,240.00 | 5,250.00 | 5,240.00 | 5,250.00 | 0.2K |
| 11:55 | 5,250.00 | 5,250.00 | 5,230.00 | 5,240.00 | 2.0K |
| 12:00 | 5,230.00 | 5,250.00 | 5,230.00 | 5,240.00 | 7.1K |
| 12:05 | 5,250.00 | 5,290.00 | 5,250.00 | 5,270.00 | 2.1K |
| 12:10 | 5,270.00 | 5,270.00 | 5,230.00 | 5,250.00 | 1.8K |
| 12:15 | 5,260.00 | 5,260.00 | 5,240.00 | 5,250.00 | 0.1K |
| 12:20 | 5,250.00 | 5,250.00 | 5,230.00 | 5,240.00 | 1.4K |
| 12:25 | 5,270.00 | 5,270.00 | 5,250.00 | 5,250.00 | 1.5K |
| 12:30 | 5,270.00 | 5,270.00 | 5,250.00 | 5,250.00 | 0.1K |
| 12:35 | 5,250.00 | 5,270.00 | 5,250.00 | 5,260.00 | 1.6K |
| 12:40 | 5,260.00 | 5,270.00 | 5,240.00 | 5,260.00 | 3.2K |
| 12:45 | 5,260.00 | 5,260.00 | 5,210.00 | 5,250.00 | 6.6K |
| 12:50 | 5,250.00 | 5,260.00 | 5,240.00 | 5,260.00 | 2.0K |
| 12:55 | 5,270.00 | 5,300.00 | 5,270.00 | 5,290.00 | 15.7K |
| 13:00 | 5,290.00 | 5,290.00 | 5,270.00 | 5,290.00 | 2.7K |
| 13:05 | 5,280.00 | 5,290.00 | 5,270.00 | 5,290.00 | 2.4K |
| 13:10 | 5,280.00 | 5,290.00 | 5,270.00 | 5,290.00 | 3.6K |
| 13:15 | 5,290.00 | 5,290.00 | 5,270.00 | 5,290.00 | 1.3K |
| 13:20 | 5,290.00 | 5,290.00 | 5,250.00 | 5,260.00 | 2.1K |
| 13:25 | 5,290.00 | 5,290.00 | 5,260.00 | 5,290.00 | 0.7K |
| 13:30 | 5,290.00 | 5,290.00 | 5,260.00 | 5,290.00 | 0.6K |
| 13:35 | 5,290.00 | 5,290.00 | 5,260.00 | 5,280.00 | 0.8K |
| 13:40 | 5,290.00 | 5,290.00 | 5,270.00 | 5,290.00 | 0.8K |
| 13:45 | 5,280.00 | 5,280.00 | 5,260.00 | 5,280.00 | 0.9K |
| 13:50 | 5,280.00 | 5,280.00 | 5,260.00 | 5,280.00 | 0.6K |
| 13:55 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.6K |
| 14:00 | 5,280.00 | 5,290.00 | 5,260.00 | 5,290.00 | 0.6K |
| 14:05 | 5,290.00 | 5,290.00 | 5,260.00 | 5,270.00 | 2.2K |
| 14:10 | 5,270.00 | 5,280.00 | 5,250.00 | 5,270.00 | 2.5K |
| 14:15 | 5,270.00 | 5,280.00 | 5,270.00 | 5,280.00 | 0.8K |
| 14:20 | 5,280.00 | 5,280.00 | 5,230.00 | 5,270.00 | 3.2K |
| 14:25 | 5,270.00 | 5,280.00 | 5,240.00 | 5,280.00 | 1.9K |
| 14:30 | 5,280.00 | 5,290.00 | 5,260.00 | 5,290.00 | 4.2K |
| 14:35 | 5,290.00 | 5,300.00 | 5,280.00 | 5,290.00 | 4.2K |
| 14:40 | 5,290.00 | 5,300.00 | 5,280.00 | 5,300.00 | 8.8K |
| 14:45 | 5,300.00 | 5,320.00 | 5,300.00 | 5,320.00 | 5.6K |
| 14:50 | 5,310.00 | 5,330.00 | 5,310.00 | 5,330.00 | 11.1K |
| 14:55 | 5,330.00 | 5,340.00 | 5,320.00 | 5,330.00 | 4.4K |
| 15:00 | 5,320.00 | 5,330.00 | 5,310.00 | 5,330.00 | 4.5K |
| 15:05 | 5,330.00 | 5,340.00 | 5,300.00 | 5,330.00 | 9.8K |
| 15:10 | 5,330.00 | 5,330.00 | 5,290.00 | 5,290.00 | 5.4K |
| 15:15 | 5,290.00 | 5,340.00 | 5,290.00 | 5,340.00 | 8.7K |
| 15:25 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 16.1K |