5,005.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,052.00 | 5,090.00 | 5,052.00 | 5,079.00 | 375.9K |
| 09:05 | 5,080.00 | 5,085.00 | 5,068.00 | 5,076.00 | 74.8K |
| 09:10 | 5,074.00 | 5,074.00 | 5,060.00 | 5,064.00 | 51.1K |
| 09:15 | 5,063.00 | 5,081.00 | 5,060.00 | 5,077.00 | 55.5K |
| 09:20 | 5,076.00 | 5,076.00 | 5,065.00 | 5,072.00 | 28.3K |
| 09:25 | 5,072.00 | 5,083.00 | 5,066.00 | 5,078.00 | 80.9K |
| 09:30 | 5,078.00 | 5,082.00 | 5,072.00 | 5,074.00 | 52.8K |
| 09:35 | 5,074.00 | 5,075.00 | 5,066.00 | 5,069.00 | 23.0K |
| 09:40 | 5,069.00 | 5,072.00 | 5,065.00 | 5,071.00 | 36.8K |
| 09:45 | 5,071.00 | 5,071.00 | 5,066.00 | 5,071.00 | 17.3K |
| 09:50 | 5,071.00 | 5,074.00 | 5,067.00 | 5,071.00 | 23.9K |
| 09:55 | 5,071.00 | 5,074.00 | 5,069.00 | 5,074.00 | 18.3K |
| 10:00 | 5,074.00 | 5,091.00 | 5,074.00 | 5,090.00 | 73.3K |
| 10:05 | 5,090.00 | 5,093.00 | 5,088.00 | 5,089.00 | 39.8K |
| 10:10 | 5,089.00 | 5,094.00 | 5,086.00 | 5,092.00 | 49.4K |
| 10:15 | 5,092.00 | 5,094.00 | 5,088.00 | 5,090.00 | 31.5K |
| 10:20 | 5,089.00 | 5,090.00 | 5,084.00 | 5,085.00 | 18.9K |
| 10:25 | 5,085.00 | 5,085.00 | 5,083.00 | 5,084.00 | 9.6K |
| 10:30 | 5,085.00 | 5,086.00 | 5,080.00 | 5,080.00 | 32.7K |
| 10:35 | 5,081.00 | 5,081.00 | 5,077.00 | 5,080.00 | 12.0K |
| 10:40 | 5,082.00 | 5,091.00 | 5,082.00 | 5,087.00 | 23.9K |
| 10:45 | 5,086.00 | 5,087.00 | 5,083.00 | 5,083.00 | 10.8K |
| 10:50 | 5,083.00 | 5,085.00 | 5,082.00 | 5,084.00 | 12.6K |
| 10:55 | 5,083.00 | 5,084.00 | 5,082.00 | 5,082.00 | 12.2K |
| 11:00 | 5,083.00 | 5,088.00 | 5,083.00 | 5,083.00 | 25.2K |
| 11:05 | 5,083.00 | 5,083.00 | 5,078.00 | 5,078.00 | 15.2K |
| 11:10 | 5,078.00 | 5,081.00 | 5,075.00 | 5,079.00 | 18.5K |
| 11:15 | 5,079.00 | 5,079.00 | 5,074.00 | 5,075.00 | 17.5K |
| 11:20 | 5,075.00 | 5,075.00 | 5,072.00 | 5,072.00 | 13.0K |
| 11:25 | 5,072.00 | 5,076.00 | 5,071.00 | 5,076.00 | 11.7K |
| 11:30 | 5,077.00 | 5,077.00 | 5,077.00 | 5,077.00 | 2.1K |
| 12:30 | 5,078.00 | 5,084.00 | 5,078.00 | 5,080.00 | 34.9K |
| 12:35 | 5,086.00 | 5,090.00 | 5,082.00 | 5,084.00 | 34.7K |
| 12:40 | 5,085.00 | 5,086.00 | 5,083.00 | 5,084.00 | 11.1K |
| 12:45 | 5,086.00 | 5,089.00 | 5,080.00 | 5,080.00 | 19.6K |
| 12:50 | 5,081.00 | 5,082.00 | 5,076.00 | 5,076.00 | 15.1K |
| 12:55 | 5,076.00 | 5,080.00 | 5,076.00 | 5,079.00 | 11.5K |
| 13:00 | 5,079.00 | 5,081.00 | 5,077.00 | 5,079.00 | 13.3K |
| 13:05 | 5,079.00 | 5,079.00 | 5,074.00 | 5,078.00 | 10.6K |
| 13:10 | 5,078.00 | 5,081.00 | 5,076.00 | 5,081.00 | 16.6K |
| 13:15 | 5,081.00 | 5,082.00 | 5,078.00 | 5,079.00 | 6.9K |
| 13:20 | 5,081.00 | 5,084.00 | 5,081.00 | 5,084.00 | 14.2K |
| 13:25 | 5,084.00 | 5,087.00 | 5,083.00 | 5,087.00 | 16.2K |
| 13:30 | 5,087.00 | 5,089.00 | 5,087.00 | 5,088.00 | 9.3K |
| 13:35 | 5,088.00 | 5,088.00 | 5,085.00 | 5,085.00 | 6.9K |
| 13:40 | 5,086.00 | 5,086.00 | 5,085.00 | 5,086.00 | 6.4K |
| 13:45 | 5,086.00 | 5,087.00 | 5,083.00 | 5,084.00 | 8.8K |
| 13:50 | 5,084.00 | 5,085.00 | 5,083.00 | 5,084.00 | 7.5K |
| 13:55 | 5,084.00 | 5,085.00 | 5,081.00 | 5,082.00 | 10.4K |
| 14:00 | 5,081.00 | 5,083.00 | 5,080.00 | 5,082.00 | 12.7K |
| 14:05 | 5,082.00 | 5,083.00 | 5,080.00 | 5,083.00 | 8.5K |
| 14:10 | 5,083.00 | 5,084.00 | 5,076.00 | 5,078.00 | 31.8K |
| 14:15 | 5,078.00 | 5,078.00 | 5,076.00 | 5,076.00 | 8.4K |
| 14:20 | 5,077.00 | 5,077.00 | 5,075.00 | 5,076.00 | 10.2K |
| 14:25 | 5,076.00 | 5,078.00 | 5,075.00 | 5,077.00 | 12.4K |
| 14:30 | 5,077.00 | 5,077.00 | 5,070.00 | 5,072.00 | 25.9K |
| 14:35 | 5,072.00 | 5,076.00 | 5,071.00 | 5,075.00 | 13.2K |
| 14:40 | 5,075.00 | 5,079.00 | 5,075.00 | 5,079.00 | 12.6K |
| 14:45 | 5,079.00 | 5,080.00 | 5,075.00 | 5,076.00 | 15.9K |
| 14:50 | 5,076.00 | 5,076.00 | 5,072.00 | 5,072.00 | 17.0K |
| 14:55 | 5,070.00 | 5,071.00 | 5,059.00 | 5,061.00 | 43.1K |
| 15:00 | 5,063.00 | 5,068.00 | 5,062.00 | 5,068.00 | 22.8K |
| 15:05 | 5,069.00 | 5,070.00 | 5,065.00 | 5,065.00 | 23.5K |
| 15:10 | 5,064.00 | 5,066.00 | 5,062.00 | 5,063.00 | 19.9K |
| 15:15 | 5,064.00 | 5,064.00 | 5,056.00 | 5,056.00 | 45.2K |
| 15:20 | 5,056.00 | 5,061.00 | 5,053.00 | 5,061.00 | 39.4K |
| 15:30 | 5,054.00 | 5,054.00 | 5,054.00 | 5,054.00 | 2,479.5K |