5,144.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,065.00 | 5,077.00 | 5,055.00 | 5,077.00 | 241.0K |
| 09:05 | 5,075.00 | 5,088.00 | 5,056.00 | 5,072.00 | 270.8K |
| 09:10 | 5,073.00 | 5,096.00 | 5,061.00 | 5,068.00 | 182.3K |
| 09:15 | 5,068.00 | 5,071.00 | 5,052.00 | 5,056.00 | 118.9K |
| 09:20 | 5,055.00 | 5,062.00 | 5,052.00 | 5,057.00 | 62.3K |
| 09:25 | 5,058.00 | 5,058.00 | 5,040.00 | 5,054.00 | 142.5K |
| 09:30 | 5,056.00 | 5,062.00 | 5,045.00 | 5,053.00 | 70.6K |
| 09:35 | 5,053.00 | 5,064.00 | 5,050.00 | 5,062.00 | 48.2K |
| 09:40 | 5,062.00 | 5,066.00 | 5,055.00 | 5,057.00 | 47.2K |
| 09:45 | 5,058.00 | 5,058.00 | 5,047.00 | 5,052.00 | 54.6K |
| 09:50 | 5,051.00 | 5,051.00 | 5,039.00 | 5,040.00 | 70.1K |
| 09:55 | 5,040.00 | 5,042.00 | 5,035.00 | 5,036.00 | 31.7K |
| 10:00 | 5,036.00 | 5,044.00 | 5,036.00 | 5,044.00 | 29.7K |
| 10:05 | 5,043.00 | 5,052.00 | 5,040.00 | 5,052.00 | 43.9K |
| 10:10 | 5,053.00 | 5,053.00 | 5,043.00 | 5,045.00 | 56.2K |
| 10:15 | 5,046.00 | 5,050.00 | 5,035.00 | 5,043.00 | 51.4K |
| 10:20 | 5,043.00 | 5,045.00 | 5,039.00 | 5,040.00 | 25.0K |
| 10:25 | 5,039.00 | 5,043.00 | 5,035.00 | 5,036.00 | 32.1K |
| 10:30 | 5,037.00 | 5,041.00 | 5,033.00 | 5,034.00 | 39.9K |
| 10:35 | 5,034.00 | 5,042.00 | 5,034.00 | 5,041.00 | 18.2K |
| 10:40 | 5,041.00 | 5,041.00 | 5,031.00 | 5,031.00 | 56.9K |
| 10:45 | 5,031.00 | 5,031.00 | 5,025.00 | 5,029.00 | 33.6K |
| 10:50 | 5,029.00 | 5,037.00 | 5,029.00 | 5,033.00 | 21.6K |
| 10:55 | 5,033.00 | 5,036.00 | 5,029.00 | 5,036.00 | 24.9K |
| 11:00 | 5,036.00 | 5,039.00 | 5,032.00 | 5,035.00 | 42.7K |
| 11:05 | 5,034.00 | 5,037.00 | 5,033.00 | 5,033.00 | 22.1K |
| 11:10 | 5,034.00 | 5,036.00 | 5,033.00 | 5,033.00 | 14.2K |
| 11:15 | 5,033.00 | 5,035.00 | 5,019.00 | 5,022.00 | 91.5K |
| 11:20 | 5,023.00 | 5,025.00 | 5,016.00 | 5,016.00 | 23.7K |
| 11:25 | 5,017.00 | 5,018.00 | 5,013.00 | 5,014.00 | 24.4K |
| 11:30 | 5,015.00 | 5,015.00 | 5,015.00 | 5,015.00 | 3.1K |
| 12:30 | 5,014.00 | 5,020.00 | 5,007.00 | 5,013.00 | 114.4K |
| 12:35 | 5,014.00 | 5,019.00 | 5,013.00 | 5,017.00 | 25.0K |
| 12:40 | 5,019.00 | 5,020.00 | 5,011.00 | 5,012.00 | 46.0K |
| 12:45 | 5,011.00 | 5,011.00 | 5,004.00 | 5,004.00 | 52.2K |
| 12:50 | 5,005.00 | 5,005.00 | 4,997.00 | 5,001.00 | 102.3K |
| 12:55 | 5,002.00 | 5,014.00 | 5,000.00 | 5,013.00 | 33.6K |
| 13:00 | 5,014.00 | 5,020.00 | 5,010.00 | 5,020.00 | 58.5K |
| 13:05 | 5,019.00 | 5,029.00 | 5,019.00 | 5,028.00 | 46.9K |
| 13:10 | 5,029.00 | 5,029.00 | 5,022.00 | 5,024.00 | 35.6K |
| 13:15 | 5,024.00 | 5,030.00 | 5,023.00 | 5,029.00 | 29.0K |
| 13:20 | 5,029.00 | 5,040.00 | 5,029.00 | 5,039.00 | 54.0K |
| 13:25 | 5,040.00 | 5,044.00 | 5,038.00 | 5,041.00 | 44.1K |
| 13:30 | 5,042.00 | 5,042.00 | 5,036.00 | 5,038.00 | 34.1K |
| 13:35 | 5,038.00 | 5,040.00 | 5,033.00 | 5,035.00 | 26.4K |
| 13:40 | 5,035.00 | 5,035.00 | 5,031.00 | 5,034.00 | 17.4K |
| 13:45 | 5,033.00 | 5,034.00 | 5,028.00 | 5,028.00 | 39.7K |
| 13:50 | 5,029.00 | 5,039.00 | 5,029.00 | 5,039.00 | 24.1K |
| 13:55 | 5,039.00 | 5,039.00 | 5,034.00 | 5,035.00 | 21.5K |
| 14:00 | 5,036.00 | 5,038.00 | 5,032.00 | 5,034.00 | 29.0K |
| 14:05 | 5,034.00 | 5,038.00 | 5,033.00 | 5,038.00 | 25.8K |
| 14:10 | 5,037.00 | 5,038.00 | 5,034.00 | 5,036.00 | 17.4K |
| 14:15 | 5,035.00 | 5,038.00 | 5,034.00 | 5,038.00 | 17.1K |
| 14:20 | 5,037.00 | 5,037.00 | 5,035.00 | 5,036.00 | 14.1K |
| 14:25 | 5,036.00 | 5,036.00 | 5,030.00 | 5,030.00 | 19.3K |
| 14:30 | 5,030.00 | 5,030.00 | 5,023.00 | 5,025.00 | 30.3K |
| 14:35 | 5,025.00 | 5,029.00 | 5,025.00 | 5,028.00 | 21.4K |
| 14:40 | 5,028.00 | 5,029.00 | 5,024.00 | 5,024.00 | 20.6K |
| 14:45 | 5,023.00 | 5,023.00 | 5,016.00 | 5,017.00 | 33.7K |
| 14:50 | 5,017.00 | 5,028.00 | 5,015.00 | 5,028.00 | 34.9K |
| 14:55 | 5,028.00 | 5,030.00 | 5,027.00 | 5,027.00 | 27.6K |
| 15:00 | 5,028.00 | 5,032.00 | 5,027.00 | 5,030.00 | 34.8K |
| 15:05 | 5,031.00 | 5,031.00 | 5,022.00 | 5,023.00 | 30.7K |
| 15:10 | 5,022.00 | 5,026.00 | 5,021.00 | 5,022.00 | 36.0K |
| 15:15 | 5,021.00 | 5,021.00 | 5,016.00 | 5,018.00 | 40.3K |
| 15:20 | 5,019.00 | 5,023.00 | 5,018.00 | 5,020.00 | 44.2K |
| 15:30 | 5,028.00 | 5,028.00 | 5,028.00 | 5,028.00 | 296.8K |