5,144.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,042.00 | 5,052.00 | 5,008.00 | 5,047.00 | 525.3K |
| 09:05 | 5,046.00 | 5,053.00 | 5,034.00 | 5,036.00 | 163.1K |
| 09:10 | 5,045.00 | 5,052.00 | 5,036.00 | 5,044.00 | 102.9K |
| 09:15 | 5,044.00 | 5,044.00 | 5,016.00 | 5,025.00 | 134.8K |
| 09:20 | 5,025.00 | 5,040.00 | 5,025.00 | 5,029.00 | 87.5K |
| 09:25 | 5,028.00 | 5,033.00 | 5,025.00 | 5,027.00 | 79.1K |
| 09:30 | 5,025.00 | 5,025.00 | 5,010.00 | 5,016.00 | 152.1K |
| 09:35 | 5,015.00 | 5,017.00 | 5,005.00 | 5,017.00 | 100.7K |
| 09:40 | 5,018.00 | 5,019.00 | 4,993.00 | 5,001.00 | 176.0K |
| 09:45 | 5,001.00 | 5,007.00 | 4,987.00 | 5,005.00 | 164.5K |
| 09:50 | 5,006.00 | 5,010.00 | 4,995.00 | 4,996.00 | 64.1K |
| 09:55 | 4,996.00 | 4,997.00 | 4,981.00 | 4,983.00 | 95.8K |
| 10:00 | 4,984.00 | 4,988.00 | 4,975.00 | 4,983.00 | 133.7K |
| 10:05 | 4,983.00 | 4,996.00 | 4,977.00 | 4,994.00 | 75.1K |
| 10:10 | 4,993.00 | 4,995.00 | 4,981.00 | 4,985.00 | 42.1K |
| 10:15 | 4,984.00 | 4,988.00 | 4,978.00 | 4,988.00 | 44.1K |
| 10:20 | 4,987.00 | 4,999.00 | 4,986.00 | 4,998.00 | 52.4K |
| 10:25 | 4,994.00 | 4,997.00 | 4,992.00 | 4,993.00 | 59.8K |
| 10:30 | 4,993.00 | 4,999.00 | 4,991.00 | 4,993.00 | 49.4K |
| 10:35 | 4,992.00 | 5,005.00 | 4,991.00 | 5,003.00 | 40.8K |
| 10:40 | 5,004.00 | 5,007.00 | 5,003.00 | 5,006.00 | 32.2K |
| 10:45 | 5,006.00 | 5,007.00 | 4,995.00 | 4,998.00 | 60.1K |
| 10:50 | 4,998.00 | 5,003.00 | 4,994.00 | 5,002.00 | 25.5K |
| 10:55 | 5,002.00 | 5,002.00 | 4,997.00 | 4,998.00 | 25.0K |
| 11:00 | 4,997.00 | 5,003.00 | 4,995.00 | 5,002.00 | 25.8K |
| 11:05 | 5,001.00 | 5,001.00 | 4,996.00 | 4,996.00 | 31.4K |
| 11:10 | 4,995.00 | 4,999.00 | 4,994.00 | 4,997.00 | 20.2K |
| 11:15 | 4,996.00 | 5,002.00 | 4,994.00 | 5,002.00 | 42.0K |
| 11:20 | 5,003.00 | 5,004.00 | 4,999.00 | 4,999.00 | 23.4K |
| 11:25 | 4,999.00 | 5,001.00 | 4,997.00 | 5,001.00 | 16.8K |
| 11:30 | 5,001.00 | 5,001.00 | 5,001.00 | 5,001.00 | 12.8K |
| 12:30 | 5,002.00 | 5,023.00 | 5,002.00 | 5,020.00 | 183.2K |
| 12:35 | 5,019.00 | 5,025.00 | 5,015.00 | 5,016.00 | 65.4K |
| 12:40 | 5,017.00 | 5,025.00 | 5,013.00 | 5,025.00 | 50.0K |
| 12:45 | 5,027.00 | 5,035.00 | 5,026.00 | 5,031.00 | 128.0K |
| 12:50 | 5,034.00 | 5,035.00 | 5,030.00 | 5,031.00 | 45.2K |
| 12:55 | 5,031.00 | 5,032.00 | 5,026.00 | 5,032.00 | 27.9K |
| 13:00 | 5,031.00 | 5,033.00 | 5,029.00 | 5,030.00 | 44.3K |
| 13:05 | 5,029.00 | 5,031.00 | 5,026.00 | 5,031.00 | 36.8K |
| 13:10 | 5,031.00 | 5,033.00 | 5,029.00 | 5,031.00 | 28.1K |
| 13:15 | 5,031.00 | 5,031.00 | 5,024.00 | 5,028.00 | 38.3K |
| 13:20 | 5,028.00 | 5,031.00 | 5,026.00 | 5,029.00 | 26.8K |
| 13:25 | 5,028.00 | 5,030.00 | 5,027.00 | 5,028.00 | 13.8K |
| 13:30 | 5,029.00 | 5,035.00 | 5,027.00 | 5,034.00 | 38.5K |
| 13:35 | 5,034.00 | 5,038.00 | 5,034.00 | 5,037.00 | 45.4K |
| 13:40 | 5,038.00 | 5,038.00 | 5,033.00 | 5,034.00 | 33.6K |
| 13:45 | 5,033.00 | 5,040.00 | 5,033.00 | 5,038.00 | 68.1K |
| 13:50 | 5,038.00 | 5,042.00 | 5,036.00 | 5,040.00 | 29.0K |
| 13:55 | 5,040.00 | 5,048.00 | 5,040.00 | 5,048.00 | 46.8K |
| 14:00 | 5,047.00 | 5,047.00 | 5,040.00 | 5,042.00 | 43.5K |
| 14:05 | 5,041.00 | 5,042.00 | 5,036.00 | 5,039.00 | 24.7K |
| 14:10 | 5,037.00 | 5,039.00 | 5,036.00 | 5,037.00 | 20.9K |
| 14:15 | 5,037.00 | 5,039.00 | 5,035.00 | 5,039.00 | 14.4K |
| 14:20 | 5,039.00 | 5,040.00 | 5,037.00 | 5,037.00 | 13.7K |
| 14:25 | 5,037.00 | 5,040.00 | 5,034.00 | 5,035.00 | 67.3K |
| 14:30 | 5,035.00 | 5,040.00 | 5,035.00 | 5,039.00 | 30.7K |
| 14:35 | 5,040.00 | 5,040.00 | 5,038.00 | 5,038.00 | 22.8K |
| 14:40 | 5,038.00 | 5,040.00 | 5,037.00 | 5,040.00 | 22.7K |
| 14:45 | 5,040.00 | 5,045.00 | 5,038.00 | 5,044.00 | 55.2K |
| 14:50 | 5,044.00 | 5,052.00 | 5,041.00 | 5,052.00 | 157.5K |
| 14:55 | 5,053.00 | 5,055.00 | 5,048.00 | 5,051.00 | 69.6K |
| 15:00 | 5,051.00 | 5,051.00 | 5,046.00 | 5,049.00 | 37.7K |
| 15:05 | 5,049.00 | 5,049.00 | 5,043.00 | 5,043.00 | 28.0K |
| 15:10 | 5,042.00 | 5,054.00 | 5,041.00 | 5,053.00 | 102.2K |
| 15:15 | 5,051.00 | 5,058.00 | 5,051.00 | 5,058.00 | 88.6K |
| 15:20 | 5,059.00 | 5,086.00 | 5,059.00 | 5,086.00 | 265.3K |
| 15:30 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 480.7K |