5,144.00
마지막 업데이트: 2025-10-07
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,012.00 | 5,052.00 | 5,011.00 | 5,046.00 | 698.9K |
| 09:05 | 5,046.00 | 5,057.00 | 5,035.00 | 5,053.00 | 186.7K |
| 09:10 | 5,053.00 | 5,057.00 | 5,043.00 | 5,051.00 | 89.6K |
| 09:15 | 5,052.00 | 5,058.00 | 5,041.00 | 5,046.00 | 144.8K |
| 09:20 | 5,046.00 | 5,054.00 | 5,037.00 | 5,054.00 | 79.3K |
| 09:25 | 5,053.00 | 5,056.00 | 5,043.00 | 5,052.00 | 69.7K |
| 09:30 | 5,053.00 | 5,065.00 | 5,052.00 | 5,055.00 | 196.0K |
| 09:35 | 5,054.00 | 5,067.00 | 5,052.00 | 5,067.00 | 113.8K |
| 09:40 | 5,068.00 | 5,068.00 | 5,059.00 | 5,060.00 | 55.8K |
| 09:45 | 5,062.00 | 5,064.00 | 5,049.00 | 5,057.00 | 82.0K |
| 09:50 | 5,056.00 | 5,056.00 | 5,043.00 | 5,047.00 | 31.6K |
| 09:55 | 5,047.00 | 5,047.00 | 5,037.00 | 5,039.00 | 51.4K |
| 10:00 | 5,038.00 | 5,039.00 | 5,028.00 | 5,038.00 | 48.9K |
| 10:05 | 5,037.00 | 5,047.00 | 5,037.00 | 5,047.00 | 46.9K |
| 10:10 | 5,047.00 | 5,049.00 | 5,036.00 | 5,040.00 | 46.9K |
| 10:15 | 5,040.00 | 5,041.00 | 5,033.00 | 5,033.00 | 30.9K |
| 10:20 | 5,034.00 | 5,038.00 | 5,032.00 | 5,037.00 | 24.5K |
| 10:25 | 5,038.00 | 5,045.00 | 5,034.00 | 5,045.00 | 37.0K |
| 10:30 | 5,045.00 | 5,046.00 | 5,039.00 | 5,041.00 | 22.1K |
| 10:35 | 5,043.00 | 5,043.00 | 5,040.00 | 5,041.00 | 18.3K |
| 10:40 | 5,041.00 | 5,049.00 | 5,038.00 | 5,046.00 | 44.8K |
| 10:45 | 5,046.00 | 5,050.00 | 5,045.00 | 5,047.00 | 34.3K |
| 10:50 | 5,048.00 | 5,051.00 | 5,044.00 | 5,048.00 | 34.8K |
| 10:55 | 5,048.00 | 5,051.00 | 5,045.00 | 5,045.00 | 57.7K |
| 11:00 | 5,045.00 | 5,045.00 | 5,037.00 | 5,037.00 | 31.8K |
| 11:05 | 5,037.00 | 5,041.00 | 5,034.00 | 5,034.00 | 32.2K |
| 11:10 | 5,034.00 | 5,039.00 | 5,032.00 | 5,032.00 | 27.4K |
| 11:15 | 5,031.00 | 5,040.00 | 5,031.00 | 5,039.00 | 28.3K |
| 11:20 | 5,039.00 | 5,040.00 | 5,034.00 | 5,038.00 | 28.6K |
| 11:25 | 5,038.00 | 5,042.00 | 5,038.00 | 5,040.00 | 18.7K |
| 11:30 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 2.1K |
| 12:30 | 5,038.00 | 5,050.00 | 5,037.00 | 5,050.00 | 130.6K |
| 12:35 | 5,050.00 | 5,076.00 | 5,049.00 | 5,075.00 | 304.2K |
| 12:40 | 5,074.00 | 5,078.00 | 5,063.00 | 5,065.00 | 108.3K |
| 12:45 | 5,065.00 | 5,070.00 | 5,064.00 | 5,065.00 | 51.7K |
| 12:50 | 5,065.00 | 5,066.00 | 5,060.00 | 5,064.00 | 33.7K |
| 12:55 | 5,063.00 | 5,075.00 | 5,063.00 | 5,075.00 | 106.4K |
| 13:00 | 5,074.00 | 5,086.00 | 5,071.00 | 5,086.00 | 179.3K |
| 13:05 | 5,088.00 | 5,089.00 | 5,079.00 | 5,083.00 | 145.1K |
| 13:10 | 5,083.00 | 5,090.00 | 5,082.00 | 5,087.00 | 116.4K |
| 13:15 | 5,086.00 | 5,088.00 | 5,080.00 | 5,083.00 | 42.7K |
| 13:20 | 5,083.00 | 5,087.00 | 5,081.00 | 5,087.00 | 33.6K |
| 13:25 | 5,086.00 | 5,087.00 | 5,083.00 | 5,086.00 | 34.8K |
| 13:30 | 5,086.00 | 5,093.00 | 5,086.00 | 5,090.00 | 73.3K |
| 13:35 | 5,091.00 | 5,093.00 | 5,090.00 | 5,091.00 | 31.0K |
| 13:40 | 5,090.00 | 5,093.00 | 5,088.00 | 5,092.00 | 45.6K |
| 13:45 | 5,097.00 | 5,120.00 | 5,096.00 | 5,111.00 | 638.6K |
| 13:50 | 5,112.00 | 5,120.00 | 5,102.00 | 5,118.00 | 192.0K |
| 13:55 | 5,117.00 | 5,118.00 | 5,111.00 | 5,114.00 | 64.3K |
| 14:00 | 5,115.00 | 5,117.00 | 5,111.00 | 5,113.00 | 72.1K |
| 14:05 | 5,112.00 | 5,118.00 | 5,111.00 | 5,117.00 | 38.4K |
| 14:10 | 5,119.00 | 5,120.00 | 5,112.00 | 5,115.00 | 102.3K |
| 14:15 | 5,114.00 | 5,115.00 | 5,109.00 | 5,113.00 | 43.8K |
| 14:20 | 5,113.00 | 5,116.00 | 5,112.00 | 5,116.00 | 53.6K |
| 14:25 | 5,115.00 | 5,115.00 | 5,105.00 | 5,105.00 | 56.2K |
| 14:30 | 5,105.00 | 5,107.00 | 5,101.00 | 5,105.00 | 47.0K |
| 14:35 | 5,105.00 | 5,111.00 | 5,105.00 | 5,111.00 | 39.3K |
| 14:40 | 5,110.00 | 5,114.00 | 5,108.00 | 5,108.00 | 44.4K |
| 14:45 | 5,109.00 | 5,111.00 | 5,108.00 | 5,110.00 | 33.8K |
| 14:50 | 5,110.00 | 5,116.00 | 5,108.00 | 5,115.00 | 51.2K |
| 14:55 | 5,114.00 | 5,115.00 | 5,108.00 | 5,112.00 | 58.1K |
| 15:00 | 5,112.00 | 5,113.00 | 5,109.00 | 5,111.00 | 41.6K |
| 15:05 | 5,111.00 | 5,112.00 | 5,108.00 | 5,109.00 | 52.5K |
| 15:10 | 5,109.00 | 5,110.00 | 5,100.00 | 5,102.00 | 64.5K |
| 15:15 | 5,102.00 | 5,104.00 | 5,099.00 | 5,104.00 | 40.3K |
| 15:20 | 5,103.00 | 5,110.00 | 5,103.00 | 5,105.00 | 76.4K |
| 15:30 | 5,122.00 | 5,122.00 | 5,122.00 | 5,122.00 | 459.7K |