5,051.00
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,056.00 | 5,076.00 | 5,037.00 | 5,070.00 | 360.4K |
| 09:05 | 5,072.00 | 5,118.00 | 5,068.00 | 5,112.00 | 171.8K |
| 09:10 | 5,108.00 | 5,114.00 | 5,095.00 | 5,098.00 | 226.6K |
| 09:15 | 5,097.00 | 5,106.00 | 5,080.00 | 5,084.00 | 80.8K |
| 09:20 | 5,084.00 | 5,103.00 | 5,084.00 | 5,100.00 | 85.2K |
| 09:25 | 5,100.00 | 5,102.00 | 5,093.00 | 5,099.00 | 35.8K |
| 09:30 | 5,098.00 | 5,099.00 | 5,082.00 | 5,084.00 | 36.0K |
| 09:35 | 5,084.00 | 5,091.00 | 5,080.00 | 5,083.00 | 40.2K |
| 09:40 | 5,083.00 | 5,098.00 | 5,081.00 | 5,098.00 | 26.3K |
| 09:45 | 5,096.00 | 5,096.00 | 5,085.00 | 5,091.00 | 27.3K |
| 09:50 | 5,092.00 | 5,093.00 | 5,084.00 | 5,085.00 | 22.9K |
| 09:55 | 5,085.00 | 5,085.00 | 5,074.00 | 5,074.00 | 26.3K |
| 10:00 | 5,073.00 | 5,074.00 | 5,068.00 | 5,068.00 | 35.3K |
| 10:05 | 5,066.00 | 5,076.00 | 5,064.00 | 5,072.00 | 34.5K |
| 10:10 | 5,072.00 | 5,079.00 | 5,070.00 | 5,079.00 | 20.8K |
| 10:15 | 5,080.00 | 5,083.00 | 5,080.00 | 5,081.00 | 20.6K |
| 10:20 | 5,082.00 | 5,083.00 | 5,078.00 | 5,078.00 | 16.8K |
| 10:25 | 5,078.00 | 5,079.00 | 5,074.00 | 5,079.00 | 16.9K |
| 10:30 | 5,080.00 | 5,084.00 | 5,076.00 | 5,084.00 | 15.8K |
| 10:35 | 5,082.00 | 5,082.00 | 5,076.00 | 5,078.00 | 20.0K |
| 10:40 | 5,077.00 | 5,077.00 | 5,070.00 | 5,071.00 | 28.2K |
| 10:45 | 5,071.00 | 5,076.00 | 5,071.00 | 5,075.00 | 13.0K |
| 10:50 | 5,074.00 | 5,074.00 | 5,071.00 | 5,072.00 | 16.3K |
| 10:55 | 5,073.00 | 5,077.00 | 5,073.00 | 5,073.00 | 15.4K |
| 11:00 | 5,074.00 | 5,075.00 | 5,072.00 | 5,075.00 | 13.6K |
| 11:05 | 5,075.00 | 5,077.00 | 5,070.00 | 5,071.00 | 15.2K |
| 11:10 | 5,071.00 | 5,073.00 | 5,070.00 | 5,073.00 | 9.1K |
| 11:15 | 5,073.00 | 5,075.00 | 5,072.00 | 5,073.00 | 7.2K |
| 11:20 | 5,073.00 | 5,074.00 | 5,070.00 | 5,072.00 | 9.6K |
| 11:25 | 5,071.00 | 5,073.00 | 5,068.00 | 5,068.00 | 18.6K |
| 11:30 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 3.1K |
| 12:30 | 5,069.00 | 5,071.00 | 5,055.00 | 5,060.00 | 80.5K |
| 12:35 | 5,061.00 | 5,066.00 | 5,060.00 | 5,062.00 | 19.2K |
| 12:40 | 5,062.00 | 5,063.00 | 5,061.00 | 5,061.00 | 13.4K |
| 12:45 | 5,061.00 | 5,063.00 | 5,058.00 | 5,061.00 | 18.5K |
| 12:50 | 5,063.00 | 5,063.00 | 5,061.00 | 5,062.00 | 10.1K |
| 12:55 | 5,061.00 | 5,064.00 | 5,061.00 | 5,063.00 | 10.9K |
| 13:00 | 5,063.00 | 5,064.00 | 5,058.00 | 5,059.00 | 14.4K |
| 13:05 | 5,059.00 | 5,073.00 | 5,055.00 | 5,066.00 | 73.2K |
| 13:10 | 5,066.00 | 5,066.00 | 5,064.00 | 5,065.00 | 10.2K |
| 13:15 | 5,065.00 | 5,065.00 | 5,054.00 | 5,057.00 | 52.1K |
| 13:20 | 5,057.00 | 5,057.00 | 5,054.00 | 5,055.00 | 10.3K |
| 13:25 | 5,055.00 | 5,055.00 | 5,050.00 | 5,050.00 | 22.8K |
| 13:30 | 5,051.00 | 5,065.00 | 5,051.00 | 5,056.00 | 27.4K |
| 13:35 | 5,056.00 | 5,060.00 | 5,053.00 | 5,060.00 | 7.9K |
| 13:40 | 5,059.00 | 5,063.00 | 5,059.00 | 5,063.00 | 13.5K |
| 13:45 | 5,062.00 | 5,062.00 | 5,056.00 | 5,056.00 | 21.4K |
| 13:50 | 5,057.00 | 5,059.00 | 5,055.00 | 5,058.00 | 11.9K |
| 13:55 | 5,057.00 | 5,059.00 | 5,056.00 | 5,058.00 | 8.2K |
| 14:00 | 5,058.00 | 5,059.00 | 5,056.00 | 5,059.00 | 15.6K |
| 14:05 | 5,059.00 | 5,061.00 | 5,056.00 | 5,060.00 | 17.4K |
| 14:10 | 5,061.00 | 5,061.00 | 5,055.00 | 5,055.00 | 12.6K |
| 14:15 | 5,055.00 | 5,058.00 | 5,055.00 | 5,057.00 | 10.4K |
| 14:20 | 5,057.00 | 5,059.00 | 5,056.00 | 5,059.00 | 13.9K |
| 14:25 | 5,058.00 | 5,059.00 | 5,056.00 | 5,056.00 | 11.3K |
| 14:30 | 5,056.00 | 5,059.00 | 5,053.00 | 5,055.00 | 29.9K |
| 14:35 | 5,055.00 | 5,058.00 | 5,053.00 | 5,057.00 | 13.1K |
| 14:40 | 5,059.00 | 5,062.00 | 5,056.00 | 5,057.00 | 25.3K |
| 14:45 | 5,057.00 | 5,059.00 | 5,056.00 | 5,058.00 | 17.1K |
| 14:50 | 5,058.00 | 5,059.00 | 5,053.00 | 5,054.00 | 20.9K |
| 14:55 | 5,054.00 | 5,054.00 | 5,048.00 | 5,048.00 | 43.2K |
| 15:00 | 5,049.00 | 5,049.00 | 5,037.00 | 5,038.00 | 65.1K |
| 15:05 | 5,039.00 | 5,045.00 | 5,039.00 | 5,044.00 | 30.4K |
| 15:10 | 5,044.00 | 5,047.00 | 5,043.00 | 5,045.00 | 31.6K |
| 15:15 | 5,046.00 | 5,046.00 | 5,043.00 | 5,045.00 | 31.5K |
| 15:20 | 5,045.00 | 5,047.00 | 5,042.00 | 5,045.00 | 53.1K |
| 15:30 | 5,035.00 | 5,035.00 | 5,035.00 | 5,035.00 | 311.7K |