5,119.00
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,154.00 | 5,180.00 | 5,121.00 | 5,167.00 | 828.9K |
| 09:05 | 5,167.00 | 5,183.00 | 5,109.00 | 5,141.00 | 859.3K |
| 09:10 | 5,139.00 | 5,159.00 | 5,065.00 | 5,075.00 | 486.8K |
| 09:15 | 5,074.00 | 5,096.00 | 5,072.00 | 5,083.00 | 238.0K |
| 09:20 | 5,084.00 | 5,093.00 | 5,077.00 | 5,091.00 | 204.5K |
| 09:25 | 5,092.00 | 5,106.00 | 5,087.00 | 5,090.00 | 170.4K |
| 09:30 | 5,090.00 | 5,090.00 | 5,056.00 | 5,064.00 | 238.7K |
| 09:35 | 5,064.00 | 5,067.00 | 5,056.00 | 5,058.00 | 106.8K |
| 09:40 | 5,059.00 | 5,063.00 | 5,046.00 | 5,061.00 | 252.2K |
| 09:45 | 5,061.00 | 5,075.00 | 5,061.00 | 5,075.00 | 156.6K |
| 09:50 | 5,074.00 | 5,074.00 | 5,063.00 | 5,067.00 | 97.9K |
| 09:55 | 5,068.00 | 5,070.00 | 5,063.00 | 5,065.00 | 97.7K |
| 10:00 | 5,065.00 | 5,085.00 | 5,065.00 | 5,084.00 | 100.2K |
| 10:05 | 5,083.00 | 5,094.00 | 5,077.00 | 5,094.00 | 97.8K |
| 10:10 | 5,094.00 | 5,095.00 | 5,087.00 | 5,093.00 | 66.0K |
| 10:15 | 5,093.00 | 5,095.00 | 5,089.00 | 5,093.00 | 69.8K |
| 10:20 | 5,094.00 | 5,098.00 | 5,085.00 | 5,086.00 | 84.2K |
| 10:25 | 5,086.00 | 5,091.00 | 5,078.00 | 5,086.00 | 65.6K |
| 10:30 | 5,086.00 | 5,090.00 | 5,085.00 | 5,087.00 | 33.7K |
| 10:35 | 5,088.00 | 5,089.00 | 5,081.00 | 5,084.00 | 54.3K |
| 10:40 | 5,084.00 | 5,113.00 | 5,082.00 | 5,112.00 | 151.3K |
| 10:45 | 5,113.00 | 5,117.00 | 5,105.00 | 5,105.00 | 156.8K |
| 10:50 | 5,105.00 | 5,128.00 | 5,102.00 | 5,127.00 | 153.0K |
| 10:55 | 5,127.00 | 5,130.00 | 5,113.00 | 5,120.00 | 99.3K |
| 11:00 | 5,120.00 | 5,120.00 | 5,110.00 | 5,112.00 | 59.4K |
| 11:05 | 5,112.00 | 5,117.00 | 5,108.00 | 5,116.00 | 66.1K |
| 11:10 | 5,114.00 | 5,126.00 | 5,112.00 | 5,123.00 | 72.9K |
| 11:15 | 5,123.00 | 5,126.00 | 5,114.00 | 5,119.00 | 78.5K |
| 11:20 | 5,120.00 | 5,127.00 | 5,118.00 | 5,127.00 | 58.1K |
| 11:25 | 5,126.00 | 5,136.00 | 5,122.00 | 5,136.00 | 169.5K |
| 11:30 | 5,136.00 | 5,136.00 | 5,136.00 | 5,136.00 | 39.6K |
| 12:30 | 5,010.00 | 5,021.00 | 4,951.00 | 4,979.00 | 1,321.6K |
| 12:35 | 4,981.00 | 4,990.00 | 4,935.00 | 4,936.00 | 1,056.2K |
| 12:40 | 4,936.00 | 4,947.00 | 4,878.00 | 4,937.00 | 1,023.0K |
| 12:45 | 4,937.00 | 4,937.00 | 4,851.00 | 4,880.00 | 1,147.7K |
| 12:50 | 4,881.00 | 4,900.00 | 4,865.00 | 4,894.00 | 598.9K |
| 12:55 | 4,894.00 | 4,898.00 | 4,862.00 | 4,866.00 | 386.0K |
| 13:00 | 4,866.00 | 4,872.00 | 4,860.00 | 4,866.00 | 298.5K |
| 13:05 | 4,867.00 | 4,873.00 | 4,863.00 | 4,872.00 | 174.7K |
| 13:10 | 4,872.00 | 4,876.00 | 4,866.00 | 4,872.00 | 162.4K |
| 13:15 | 4,872.00 | 4,874.00 | 4,833.00 | 4,850.00 | 782.9K |
| 13:20 | 4,849.00 | 4,870.00 | 4,837.00 | 4,867.00 | 215.9K |
| 13:25 | 4,867.00 | 4,869.00 | 4,853.00 | 4,855.00 | 136.6K |
| 13:30 | 4,856.00 | 4,857.00 | 4,843.00 | 4,844.00 | 232.4K |
| 13:35 | 4,844.00 | 4,849.00 | 4,834.00 | 4,846.00 | 247.0K |
| 13:40 | 4,847.00 | 4,847.00 | 4,824.00 | 4,825.00 | 431.7K |
| 13:45 | 4,824.00 | 4,835.00 | 4,822.00 | 4,829.00 | 147.3K |
| 13:50 | 4,828.00 | 4,830.00 | 4,812.00 | 4,819.00 | 352.2K |
| 13:55 | 4,819.00 | 4,822.00 | 4,811.00 | 4,818.00 | 171.6K |
| 14:00 | 4,819.00 | 4,822.00 | 4,802.00 | 4,806.00 | 327.5K |
| 14:05 | 4,807.00 | 4,840.00 | 4,807.00 | 4,837.00 | 211.1K |
| 14:10 | 4,836.00 | 4,848.00 | 4,833.00 | 4,846.00 | 212.0K |
| 14:15 | 4,845.00 | 4,847.00 | 4,833.00 | 4,841.00 | 154.8K |
| 14:20 | 4,841.00 | 4,841.00 | 4,821.00 | 4,824.00 | 150.1K |
| 14:25 | 4,824.00 | 4,827.00 | 4,820.00 | 4,825.00 | 81.5K |
| 14:30 | 4,825.00 | 4,840.00 | 4,825.00 | 4,840.00 | 83.2K |
| 14:35 | 4,840.00 | 4,844.00 | 4,835.00 | 4,841.00 | 110.8K |
| 14:40 | 4,840.00 | 4,843.00 | 4,838.00 | 4,840.00 | 98.5K |
| 14:45 | 4,839.00 | 4,840.00 | 4,832.00 | 4,840.00 | 102.3K |
| 14:50 | 4,840.00 | 4,847.00 | 4,839.00 | 4,845.00 | 100.6K |
| 14:55 | 4,844.00 | 4,849.00 | 4,841.00 | 4,842.00 | 130.7K |
| 15:00 | 4,843.00 | 4,843.00 | 4,838.00 | 4,840.00 | 117.1K |
| 15:05 | 4,842.00 | 4,843.00 | 4,840.00 | 4,842.00 | 90.2K |
| 15:10 | 4,841.00 | 4,843.00 | 4,838.00 | 4,841.00 | 118.9K |
| 15:15 | 4,841.00 | 4,843.00 | 4,838.00 | 4,839.00 | 161.4K |
| 15:20 | 4,840.00 | 4,840.00 | 4,831.00 | 4,833.00 | 234.6K |
| 15:30 | 4,837.00 | 4,837.00 | 4,837.00 | 4,837.00 | 574.3K |