5,144.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,990.00 | 5,017.00 | 4,987.00 | 5,013.00 | 309.1K |
| 09:05 | 5,016.00 | 5,024.00 | 5,008.00 | 5,012.00 | 105.0K |
| 09:10 | 5,012.00 | 5,020.00 | 5,007.00 | 5,017.00 | 57.4K |
| 09:15 | 5,015.00 | 5,021.00 | 5,010.00 | 5,015.00 | 76.3K |
| 09:20 | 5,015.00 | 5,020.00 | 5,012.00 | 5,017.00 | 74.3K |
| 09:25 | 5,016.00 | 5,024.00 | 5,012.00 | 5,016.00 | 44.9K |
| 09:30 | 5,014.00 | 5,015.00 | 5,005.00 | 5,010.00 | 88.9K |
| 09:35 | 5,012.00 | 5,014.00 | 4,996.00 | 5,003.00 | 90.7K |
| 09:40 | 5,002.00 | 5,003.00 | 4,990.00 | 4,994.00 | 93.3K |
| 09:45 | 4,994.00 | 5,001.00 | 4,994.00 | 4,998.00 | 74.7K |
| 09:50 | 4,998.00 | 5,019.00 | 4,998.00 | 5,018.00 | 108.6K |
| 09:55 | 5,017.00 | 5,023.00 | 5,010.00 | 5,014.00 | 100.2K |
| 10:00 | 5,014.00 | 5,044.00 | 5,012.00 | 5,040.00 | 149.7K |
| 10:05 | 5,042.00 | 5,049.00 | 5,035.00 | 5,048.00 | 107.9K |
| 10:10 | 5,050.00 | 5,060.00 | 5,048.00 | 5,055.00 | 209.8K |
| 10:15 | 5,055.00 | 5,066.00 | 5,052.00 | 5,064.00 | 163.3K |
| 10:20 | 5,062.00 | 5,068.00 | 5,045.00 | 5,046.00 | 184.5K |
| 10:25 | 5,047.00 | 5,053.00 | 5,034.00 | 5,035.00 | 48.5K |
| 10:30 | 5,034.00 | 5,044.00 | 5,034.00 | 5,044.00 | 36.2K |
| 10:35 | 5,045.00 | 5,046.00 | 5,028.00 | 5,029.00 | 42.0K |
| 10:40 | 5,029.00 | 5,030.00 | 5,018.00 | 5,019.00 | 59.0K |
| 10:45 | 5,019.00 | 5,024.00 | 5,017.00 | 5,018.00 | 47.8K |
| 10:50 | 5,018.00 | 5,022.00 | 5,015.00 | 5,017.00 | 36.0K |
| 10:55 | 5,017.00 | 5,022.00 | 5,011.00 | 5,019.00 | 42.3K |
| 11:00 | 5,019.00 | 5,020.00 | 5,013.00 | 5,013.00 | 31.2K |
| 11:05 | 5,013.00 | 5,013.00 | 5,003.00 | 5,005.00 | 58.2K |
| 11:10 | 5,004.00 | 5,006.00 | 5,000.00 | 5,005.00 | 60.5K |
| 11:15 | 5,006.00 | 5,014.00 | 5,006.00 | 5,014.00 | 50.2K |
| 11:20 | 5,014.00 | 5,015.00 | 5,007.00 | 5,009.00 | 23.7K |
| 11:25 | 5,008.00 | 5,010.00 | 5,005.00 | 5,010.00 | 18.0K |
| 11:30 | 5,009.00 | 5,009.00 | 5,009.00 | 5,009.00 | 8.0K |
| 12:30 | 5,013.00 | 5,013.00 | 4,977.00 | 4,989.00 | 386.1K |
| 12:35 | 4,989.00 | 4,990.00 | 4,973.00 | 4,977.00 | 148.8K |
| 12:40 | 4,976.00 | 4,980.00 | 4,970.00 | 4,976.00 | 162.8K |
| 12:45 | 4,976.00 | 4,979.00 | 4,969.00 | 4,976.00 | 94.0K |
| 12:50 | 4,976.00 | 4,979.00 | 4,963.00 | 4,968.00 | 83.5K |
| 12:55 | 4,969.00 | 4,979.00 | 4,969.00 | 4,979.00 | 43.5K |
| 13:00 | 4,980.00 | 4,986.00 | 4,980.00 | 4,983.00 | 62.0K |
| 13:05 | 4,983.00 | 4,985.00 | 4,974.00 | 4,976.00 | 54.3K |
| 13:10 | 4,976.00 | 4,977.00 | 4,965.00 | 4,969.00 | 95.8K |
| 13:15 | 4,968.00 | 4,974.00 | 4,968.00 | 4,972.00 | 23.9K |
| 13:20 | 4,973.00 | 4,978.00 | 4,973.00 | 4,976.00 | 32.7K |
| 13:25 | 4,976.00 | 4,980.00 | 4,973.00 | 4,979.00 | 27.1K |
| 13:30 | 4,979.00 | 4,982.00 | 4,977.00 | 4,981.00 | 25.2K |
| 13:35 | 4,982.00 | 4,982.00 | 4,978.00 | 4,982.00 | 33.8K |
| 13:40 | 4,982.00 | 4,984.00 | 4,981.00 | 4,981.00 | 29.9K |
| 13:45 | 4,981.00 | 4,984.00 | 4,978.00 | 4,984.00 | 45.5K |
| 13:50 | 4,984.00 | 4,987.00 | 4,982.00 | 4,983.00 | 30.5K |
| 13:55 | 4,983.00 | 4,983.00 | 4,978.00 | 4,981.00 | 23.3K |
| 14:00 | 4,981.00 | 4,984.00 | 4,978.00 | 4,982.00 | 34.6K |
| 14:05 | 4,983.00 | 4,988.00 | 4,983.00 | 4,987.00 | 34.1K |
| 14:10 | 4,987.00 | 4,993.00 | 4,987.00 | 4,990.00 | 42.0K |
| 14:15 | 4,990.00 | 4,990.00 | 4,984.00 | 4,985.00 | 38.4K |
| 14:20 | 4,985.00 | 4,985.00 | 4,980.00 | 4,982.00 | 21.5K |
| 14:25 | 4,982.00 | 4,985.00 | 4,978.00 | 4,985.00 | 24.3K |
| 14:30 | 4,986.00 | 4,990.00 | 4,986.00 | 4,987.00 | 29.4K |
| 14:35 | 4,986.00 | 4,988.00 | 4,984.00 | 4,987.00 | 14.2K |
| 14:40 | 4,988.00 | 4,992.00 | 4,984.00 | 4,992.00 | 49.0K |
| 14:45 | 4,992.00 | 4,992.00 | 4,987.00 | 4,988.00 | 43.2K |
| 14:50 | 4,989.00 | 4,992.00 | 4,989.00 | 4,991.00 | 35.9K |
| 14:55 | 4,990.00 | 4,991.00 | 4,984.00 | 4,984.00 | 52.3K |
| 15:00 | 4,983.00 | 4,984.00 | 4,979.00 | 4,979.00 | 52.9K |
| 15:05 | 4,979.00 | 4,981.00 | 4,973.00 | 4,975.00 | 124.9K |
| 15:10 | 4,974.00 | 4,975.00 | 4,973.00 | 4,973.00 | 44.5K |
| 15:15 | 4,972.00 | 4,975.00 | 4,972.00 | 4,974.00 | 29.7K |
| 15:20 | 4,973.00 | 4,982.00 | 4,973.00 | 4,976.00 | 74.1K |
| 15:30 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 313.4K |