5,050.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,898.00 | 4,953.00 | 4,889.00 | 4,939.00 | 685.2K |
| 09:05 | 4,942.00 | 4,974.00 | 4,942.00 | 4,974.00 | 324.4K |
| 09:10 | 4,975.00 | 5,010.00 | 4,972.00 | 5,002.00 | 634.5K |
| 09:15 | 5,003.00 | 5,017.00 | 4,987.00 | 5,013.00 | 328.3K |
| 09:20 | 5,012.00 | 5,012.00 | 4,993.00 | 4,993.00 | 166.3K |
| 09:25 | 4,991.00 | 4,997.00 | 4,987.00 | 4,996.00 | 142.1K |
| 09:30 | 4,996.00 | 5,007.00 | 4,991.00 | 4,991.00 | 149.0K |
| 09:35 | 4,993.00 | 5,002.00 | 4,989.00 | 5,001.00 | 161.5K |
| 09:40 | 5,001.00 | 5,007.00 | 4,992.00 | 4,994.00 | 99.2K |
| 09:45 | 4,994.00 | 5,007.00 | 4,989.00 | 4,990.00 | 160.0K |
| 09:50 | 4,990.00 | 4,993.00 | 4,981.00 | 4,986.00 | 114.6K |
| 09:55 | 4,986.00 | 5,008.00 | 4,981.00 | 5,003.00 | 218.0K |
| 10:00 | 5,002.00 | 5,002.00 | 4,984.00 | 4,988.00 | 119.7K |
| 10:05 | 4,986.00 | 5,017.00 | 4,985.00 | 5,017.00 | 200.5K |
| 10:10 | 5,012.00 | 5,032.00 | 5,012.00 | 5,021.00 | 295.7K |
| 10:15 | 5,024.00 | 5,030.00 | 5,010.00 | 5,013.00 | 104.1K |
| 10:20 | 5,014.00 | 5,022.00 | 5,008.00 | 5,016.00 | 82.6K |
| 10:25 | 5,015.00 | 5,015.00 | 5,008.00 | 5,009.00 | 60.5K |
| 10:30 | 5,007.00 | 5,008.00 | 5,001.00 | 5,002.00 | 65.8K |
| 10:35 | 5,001.00 | 5,013.00 | 4,998.00 | 5,013.00 | 87.0K |
| 10:40 | 5,013.00 | 5,017.00 | 5,010.00 | 5,017.00 | 81.2K |
| 10:45 | 5,015.00 | 5,015.00 | 5,003.00 | 5,009.00 | 99.8K |
| 10:50 | 5,010.00 | 5,024.00 | 5,010.00 | 5,019.00 | 88.9K |
| 10:55 | 5,020.00 | 5,027.00 | 5,017.00 | 5,022.00 | 113.1K |
| 11:00 | 5,018.00 | 5,022.00 | 5,014.00 | 5,022.00 | 81.2K |
| 11:05 | 5,025.00 | 5,029.00 | 5,020.00 | 5,028.00 | 196.6K |
| 11:10 | 5,029.00 | 5,034.00 | 5,023.00 | 5,032.00 | 109.9K |
| 11:15 | 5,031.00 | 5,031.00 | 5,010.00 | 5,018.00 | 133.3K |
| 11:20 | 5,017.00 | 5,020.00 | 5,010.00 | 5,015.00 | 96.5K |
| 11:25 | 5,015.00 | 5,018.00 | 5,012.00 | 5,017.00 | 118.8K |
| 11:30 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 34.9K |
| 12:30 | 5,047.00 | 5,092.00 | 5,032.00 | 5,092.00 | 1,780.3K |
| 12:35 | 5,090.00 | 5,101.00 | 5,073.00 | 5,089.00 | 847.3K |
| 12:40 | 5,088.00 | 5,104.00 | 5,082.00 | 5,090.00 | 474.6K |
| 12:45 | 5,084.00 | 5,098.00 | 5,074.00 | 5,080.00 | 537.1K |
| 12:50 | 5,082.00 | 5,092.00 | 5,077.00 | 5,085.00 | 178.6K |
| 12:55 | 5,085.00 | 5,090.00 | 5,076.00 | 5,078.00 | 217.8K |
| 13:00 | 5,080.00 | 5,080.00 | 5,045.00 | 5,049.00 | 356.2K |
| 13:05 | 5,042.00 | 5,047.00 | 5,034.00 | 5,044.00 | 294.6K |
| 13:10 | 5,048.00 | 5,063.00 | 5,047.00 | 5,059.00 | 167.2K |
| 13:15 | 5,059.00 | 5,067.00 | 5,058.00 | 5,059.00 | 106.5K |
| 13:20 | 5,060.00 | 5,060.00 | 5,048.00 | 5,050.00 | 81.4K |
| 13:25 | 5,051.00 | 5,053.00 | 5,043.00 | 5,048.00 | 83.7K |
| 13:30 | 5,047.00 | 5,054.00 | 5,042.00 | 5,045.00 | 85.7K |
| 13:35 | 5,045.00 | 5,053.00 | 5,045.00 | 5,045.00 | 64.1K |
| 13:40 | 5,047.00 | 5,051.00 | 5,040.00 | 5,050.00 | 81.5K |
| 13:45 | 5,047.00 | 5,053.00 | 5,047.00 | 5,053.00 | 57.4K |
| 13:50 | 5,052.00 | 5,059.00 | 5,051.00 | 5,058.00 | 69.9K |
| 13:55 | 5,058.00 | 5,073.00 | 5,057.00 | 5,070.00 | 107.0K |
| 14:00 | 5,069.00 | 5,070.00 | 5,063.00 | 5,064.00 | 49.1K |
| 14:05 | 5,064.00 | 5,067.00 | 5,062.00 | 5,065.00 | 35.1K |
| 14:10 | 5,065.00 | 5,074.00 | 5,065.00 | 5,069.00 | 123.4K |
| 14:15 | 5,068.00 | 5,073.00 | 5,068.00 | 5,072.00 | 51.5K |
| 14:20 | 5,072.00 | 5,073.00 | 5,067.00 | 5,071.00 | 45.9K |
| 14:25 | 5,071.00 | 5,075.00 | 5,071.00 | 5,075.00 | 47.8K |
| 14:30 | 5,075.00 | 5,081.00 | 5,072.00 | 5,077.00 | 117.0K |
| 14:35 | 5,077.00 | 5,078.00 | 5,071.00 | 5,071.00 | 43.0K |
| 14:40 | 5,072.00 | 5,074.00 | 5,066.00 | 5,067.00 | 51.1K |
| 14:45 | 5,068.00 | 5,070.00 | 5,066.00 | 5,069.00 | 38.7K |
| 14:50 | 5,070.00 | 5,071.00 | 5,066.00 | 5,069.00 | 44.4K |
| 14:55 | 5,069.00 | 5,074.00 | 5,069.00 | 5,073.00 | 66.8K |
| 15:00 | 5,073.00 | 5,074.00 | 5,064.00 | 5,069.00 | 81.9K |
| 15:05 | 5,068.00 | 5,070.00 | 5,058.00 | 5,059.00 | 92.5K |
| 15:10 | 5,059.00 | 5,062.00 | 5,057.00 | 5,058.00 | 69.1K |
| 15:15 | 5,057.00 | 5,070.00 | 5,057.00 | 5,063.00 | 83.2K |
| 15:20 | 5,062.00 | 5,070.00 | 5,053.00 | 5,065.00 | 150.8K |
| 15:30 | 5,066.00 | 5,066.00 | 5,066.00 | 5,066.00 | 705.4K |