5,050.00
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,258.00 | 5,275.00 | 5,236.00 | 5,253.00 | 406.9K |
| 09:05 | 5,254.00 | 5,290.00 | 5,254.00 | 5,288.00 | 151.9K |
| 09:10 | 5,290.00 | 5,304.00 | 5,288.00 | 5,294.00 | 185.4K |
| 09:15 | 5,291.00 | 5,294.00 | 5,272.00 | 5,278.00 | 61.7K |
| 09:20 | 5,278.00 | 5,294.00 | 5,275.00 | 5,294.00 | 50.8K |
| 09:25 | 5,296.00 | 5,309.00 | 5,294.00 | 5,299.00 | 141.3K |
| 09:30 | 5,299.00 | 5,309.00 | 5,295.00 | 5,306.00 | 63.8K |
| 09:35 | 5,307.00 | 5,309.00 | 5,292.00 | 5,295.00 | 56.9K |
| 09:40 | 5,294.00 | 5,302.00 | 5,292.00 | 5,301.00 | 35.0K |
| 09:45 | 5,299.00 | 5,306.00 | 5,294.00 | 5,305.00 | 66.2K |
| 09:50 | 5,305.00 | 5,306.00 | 5,297.00 | 5,301.00 | 25.5K |
| 09:55 | 5,301.00 | 5,308.00 | 5,292.00 | 5,299.00 | 84.7K |
| 10:00 | 5,298.00 | 5,309.00 | 5,298.00 | 5,300.00 | 58.1K |
| 10:05 | 5,298.00 | 5,302.00 | 5,293.00 | 5,294.00 | 25.0K |
| 10:10 | 5,296.00 | 5,305.00 | 5,295.00 | 5,305.00 | 46.6K |
| 10:15 | 5,306.00 | 5,309.00 | 5,300.00 | 5,304.00 | 164.5K |
| 10:20 | 5,304.00 | 5,306.00 | 5,296.00 | 5,297.00 | 24.7K |
| 10:25 | 5,296.00 | 5,296.00 | 5,294.00 | 5,294.00 | 28.7K |
| 10:30 | 5,295.00 | 5,296.00 | 5,291.00 | 5,293.00 | 23.7K |
| 10:35 | 5,292.00 | 5,292.00 | 5,283.00 | 5,283.00 | 36.1K |
| 10:40 | 5,286.00 | 5,298.00 | 5,285.00 | 5,294.00 | 33.5K |
| 10:45 | 5,292.00 | 5,296.00 | 5,291.00 | 5,294.00 | 21.4K |
| 10:50 | 5,294.00 | 5,296.00 | 5,289.00 | 5,296.00 | 19.4K |
| 10:55 | 5,296.00 | 5,300.00 | 5,295.00 | 5,298.00 | 20.4K |
| 11:00 | 5,298.00 | 5,301.00 | 5,297.00 | 5,299.00 | 46.4K |
| 11:05 | 5,297.00 | 5,297.00 | 5,287.00 | 5,288.00 | 38.9K |
| 11:10 | 5,289.00 | 5,292.00 | 5,288.00 | 5,290.00 | 10.1K |
| 11:15 | 5,290.00 | 5,292.00 | 5,287.00 | 5,287.00 | 12.3K |
| 11:20 | 5,286.00 | 5,288.00 | 5,284.00 | 5,285.00 | 26.7K |
| 11:25 | 5,284.00 | 5,285.00 | 5,282.00 | 5,284.00 | 15.5K |
| 11:30 | 5,287.00 | 5,287.00 | 5,287.00 | 5,287.00 | 4.3K |
| 12:30 | 5,284.00 | 5,302.00 | 5,284.00 | 5,295.00 | 103.1K |
| 12:35 | 5,295.00 | 5,301.00 | 5,289.00 | 5,301.00 | 44.7K |
| 12:40 | 5,303.00 | 5,308.00 | 5,303.00 | 5,304.00 | 41.6K |
| 12:45 | 5,303.00 | 5,309.00 | 5,299.00 | 5,300.00 | 53.3K |
| 12:50 | 5,300.00 | 5,304.00 | 5,298.00 | 5,304.00 | 31.4K |
| 12:55 | 5,304.00 | 5,304.00 | 5,296.00 | 5,297.00 | 16.9K |
| 13:00 | 5,296.00 | 5,305.00 | 5,295.00 | 5,302.00 | 27.0K |
| 13:05 | 5,302.00 | 5,306.00 | 5,302.00 | 5,304.00 | 19.1K |
| 13:10 | 5,303.00 | 5,303.00 | 5,299.00 | 5,299.00 | 11.8K |
| 13:15 | 5,297.00 | 5,302.00 | 5,297.00 | 5,300.00 | 12.3K |
| 13:20 | 5,299.00 | 5,300.00 | 5,298.00 | 5,299.00 | 11.2K |
| 13:25 | 5,298.00 | 5,298.00 | 5,293.00 | 5,294.00 | 31.3K |
| 13:30 | 5,294.00 | 5,294.00 | 5,289.00 | 5,289.00 | 20.1K |
| 13:35 | 5,290.00 | 5,291.00 | 5,286.00 | 5,286.00 | 14.8K |
| 13:40 | 5,286.00 | 5,289.00 | 5,283.00 | 5,289.00 | 21.7K |
| 13:45 | 5,290.00 | 5,293.00 | 5,290.00 | 5,292.00 | 18.7K |
| 13:50 | 5,292.00 | 5,293.00 | 5,289.00 | 5,290.00 | 18.7K |
| 13:55 | 5,290.00 | 5,301.00 | 5,288.00 | 5,301.00 | 31.7K |
| 14:00 | 5,301.00 | 5,311.00 | 5,298.00 | 5,307.00 | 164.6K |
| 14:05 | 5,308.00 | 5,315.00 | 5,307.00 | 5,315.00 | 37.8K |
| 14:10 | 5,313.00 | 5,313.00 | 5,308.00 | 5,311.00 | 22.8K |
| 14:15 | 5,311.00 | 5,315.00 | 5,310.00 | 5,310.00 | 37.1K |
| 14:20 | 5,309.00 | 5,314.00 | 5,309.00 | 5,314.00 | 31.9K |
| 14:25 | 5,313.00 | 5,317.00 | 5,312.00 | 5,314.00 | 48.1K |
| 14:30 | 5,315.00 | 5,315.00 | 5,310.00 | 5,310.00 | 15.6K |
| 14:35 | 5,310.00 | 5,313.00 | 5,307.00 | 5,312.00 | 20.7K |
| 14:40 | 5,311.00 | 5,311.00 | 5,308.00 | 5,309.00 | 18.2K |
| 14:45 | 5,309.00 | 5,317.00 | 5,306.00 | 5,317.00 | 73.4K |
| 14:50 | 5,317.00 | 5,323.00 | 5,317.00 | 5,321.00 | 111.9K |
| 14:55 | 5,321.00 | 5,325.00 | 5,321.00 | 5,324.00 | 33.7K |
| 15:00 | 5,326.00 | 5,326.00 | 5,318.00 | 5,319.00 | 59.3K |
| 15:05 | 5,319.00 | 5,319.00 | 5,311.00 | 5,312.00 | 27.4K |
| 15:10 | 5,313.00 | 5,318.00 | 5,312.00 | 5,316.00 | 20.0K |
| 15:15 | 5,316.00 | 5,317.00 | 5,312.00 | 5,314.00 | 33.6K |
| 15:20 | 5,315.00 | 5,316.00 | 5,312.00 | 5,313.00 | 39.4K |
| 15:30 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 317.4K |