5,050.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,247.00 | 5,257.00 | 5,215.00 | 5,224.00 | 488.9K |
| 09:05 | 5,223.00 | 5,226.00 | 5,205.00 | 5,207.00 | 174.8K |
| 09:10 | 5,206.00 | 5,221.00 | 5,206.00 | 5,212.00 | 116.5K |
| 09:15 | 5,210.00 | 5,214.00 | 5,204.00 | 5,210.00 | 86.2K |
| 09:20 | 5,210.00 | 5,222.00 | 5,209.00 | 5,219.00 | 67.0K |
| 09:25 | 5,218.00 | 5,226.00 | 5,212.00 | 5,220.00 | 83.7K |
| 09:30 | 5,223.00 | 5,225.00 | 5,217.00 | 5,219.00 | 47.4K |
| 09:35 | 5,220.00 | 5,223.00 | 5,213.00 | 5,213.00 | 77.6K |
| 09:40 | 5,214.00 | 5,239.00 | 5,214.00 | 5,232.00 | 78.2K |
| 09:45 | 5,230.00 | 5,245.00 | 5,230.00 | 5,241.00 | 48.8K |
| 09:50 | 5,240.00 | 5,247.00 | 5,233.00 | 5,238.00 | 64.3K |
| 09:55 | 5,236.00 | 5,242.00 | 5,227.00 | 5,238.00 | 82.1K |
| 10:00 | 5,239.00 | 5,239.00 | 5,226.00 | 5,228.00 | 76.6K |
| 10:05 | 5,228.00 | 5,229.00 | 5,215.00 | 5,215.00 | 52.2K |
| 10:10 | 5,215.00 | 5,226.00 | 5,213.00 | 5,224.00 | 51.3K |
| 10:15 | 5,224.00 | 5,238.00 | 5,221.00 | 5,236.00 | 47.4K |
| 10:20 | 5,237.00 | 5,254.00 | 5,236.00 | 5,253.00 | 77.4K |
| 10:25 | 5,255.00 | 5,260.00 | 5,251.00 | 5,257.00 | 97.3K |
| 10:30 | 5,256.00 | 5,261.00 | 5,240.00 | 5,245.00 | 62.9K |
| 10:35 | 5,244.00 | 5,247.00 | 5,242.00 | 5,245.00 | 26.8K |
| 10:40 | 5,247.00 | 5,255.00 | 5,247.00 | 5,252.00 | 57.0K |
| 10:45 | 5,252.00 | 5,252.00 | 5,241.00 | 5,247.00 | 32.4K |
| 10:50 | 5,246.00 | 5,281.00 | 5,245.00 | 5,280.00 | 274.7K |
| 10:55 | 5,281.00 | 5,289.00 | 5,274.00 | 5,286.00 | 76.8K |
| 11:00 | 5,285.00 | 5,285.00 | 5,270.00 | 5,280.00 | 42.2K |
| 11:05 | 5,278.00 | 5,286.00 | 5,277.00 | 5,286.00 | 58.4K |
| 11:10 | 5,285.00 | 5,291.00 | 5,284.00 | 5,289.00 | 55.4K |
| 11:15 | 5,286.00 | 5,304.00 | 5,286.00 | 5,300.00 | 103.7K |
| 11:20 | 5,298.00 | 5,304.00 | 5,295.00 | 5,301.00 | 43.1K |
| 11:25 | 5,303.00 | 5,303.00 | 5,287.00 | 5,292.00 | 59.9K |
| 11:30 | 5,295.00 | 5,295.00 | 5,295.00 | 5,295.00 | 8.7K |
| 12:30 | 5,294.00 | 5,294.00 | 5,279.00 | 5,284.00 | 135.1K |
| 12:35 | 5,286.00 | 5,286.00 | 5,277.00 | 5,280.00 | 31.5K |
| 12:40 | 5,279.00 | 5,279.00 | 5,271.00 | 5,277.00 | 30.4K |
| 12:45 | 5,276.00 | 5,281.00 | 5,273.00 | 5,280.00 | 21.3K |
| 12:50 | 5,280.00 | 5,282.00 | 5,277.00 | 5,282.00 | 25.3K |
| 12:55 | 5,281.00 | 5,287.00 | 5,280.00 | 5,286.00 | 46.2K |
| 13:00 | 5,286.00 | 5,288.00 | 5,282.00 | 5,283.00 | 15.0K |
| 13:05 | 5,282.00 | 5,288.00 | 5,281.00 | 5,286.00 | 20.4K |
| 13:10 | 5,285.00 | 5,286.00 | 5,282.00 | 5,285.00 | 14.8K |
| 13:15 | 5,286.00 | 5,293.00 | 5,286.00 | 5,292.00 | 36.9K |
| 13:20 | 5,290.00 | 5,290.00 | 5,286.00 | 5,287.00 | 19.6K |
| 13:25 | 5,286.00 | 5,291.00 | 5,285.00 | 5,291.00 | 16.4K |
| 13:30 | 5,291.00 | 5,292.00 | 5,288.00 | 5,291.00 | 18.6K |
| 13:35 | 5,289.00 | 5,292.00 | 5,289.00 | 5,291.00 | 38.9K |
| 13:40 | 5,291.00 | 5,291.00 | 5,288.00 | 5,290.00 | 15.7K |
| 13:45 | 5,290.00 | 5,290.00 | 5,284.00 | 5,285.00 | 30.7K |
| 13:50 | 5,283.00 | 5,283.00 | 5,278.00 | 5,282.00 | 23.2K |
| 13:55 | 5,282.00 | 5,282.00 | 5,277.00 | 5,278.00 | 25.8K |
| 14:00 | 5,277.00 | 5,278.00 | 5,274.00 | 5,277.00 | 25.6K |
| 14:05 | 5,278.00 | 5,278.00 | 5,272.00 | 5,274.00 | 23.8K |
| 14:10 | 5,275.00 | 5,276.00 | 5,273.00 | 5,275.00 | 11.6K |
| 14:15 | 5,275.00 | 5,278.00 | 5,272.00 | 5,273.00 | 28.4K |
| 14:20 | 5,271.00 | 5,276.00 | 5,268.00 | 5,273.00 | 32.3K |
| 14:25 | 5,274.00 | 5,278.00 | 5,273.00 | 5,277.00 | 17.8K |
| 14:30 | 5,276.00 | 5,278.00 | 5,275.00 | 5,277.00 | 17.2K |
| 14:35 | 5,277.00 | 5,281.00 | 5,276.00 | 5,277.00 | 19.3K |
| 14:40 | 5,276.00 | 5,279.00 | 5,274.00 | 5,278.00 | 21.2K |
| 14:45 | 5,278.00 | 5,278.00 | 5,274.00 | 5,276.00 | 15.2K |
| 14:50 | 5,278.00 | 5,281.00 | 5,277.00 | 5,279.00 | 23.1K |
| 14:55 | 5,279.00 | 5,281.00 | 5,277.00 | 5,280.00 | 16.1K |
| 15:00 | 5,280.00 | 5,281.00 | 5,277.00 | 5,277.00 | 27.0K |
| 15:05 | 5,276.00 | 5,287.00 | 5,276.00 | 5,286.00 | 41.4K |
| 15:10 | 5,285.00 | 5,287.00 | 5,282.00 | 5,285.00 | 26.8K |
| 15:15 | 5,286.00 | 5,288.00 | 5,285.00 | 5,288.00 | 28.9K |
| 15:20 | 5,287.00 | 5,292.00 | 5,286.00 | 5,286.00 | 50.5K |
| 15:30 | 5,294.00 | 5,294.00 | 5,294.00 | 5,294.00 | 398.9K |