5,005.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,362.00 | 5,362.00 | 5,340.00 | 5,354.00 | 273.5K |
| 09:05 | 5,354.00 | 5,360.00 | 5,345.00 | 5,346.00 | 54.7K |
| 09:10 | 5,346.00 | 5,355.00 | 5,332.00 | 5,338.00 | 98.8K |
| 09:15 | 5,337.00 | 5,354.00 | 5,337.00 | 5,346.00 | 60.0K |
| 09:20 | 5,346.00 | 5,349.00 | 5,340.00 | 5,340.00 | 28.8K |
| 09:25 | 5,344.00 | 5,346.00 | 5,336.00 | 5,341.00 | 35.6K |
| 09:30 | 5,341.00 | 5,342.00 | 5,336.00 | 5,338.00 | 43.5K |
| 09:35 | 5,337.00 | 5,339.00 | 5,324.00 | 5,329.00 | 54.9K |
| 09:40 | 5,329.00 | 5,335.00 | 5,329.00 | 5,331.00 | 20.2K |
| 09:45 | 5,331.00 | 5,332.00 | 5,329.00 | 5,330.00 | 16.3K |
| 09:50 | 5,332.00 | 5,337.00 | 5,330.00 | 5,337.00 | 25.9K |
| 09:55 | 5,337.00 | 5,339.00 | 5,330.00 | 5,330.00 | 15.5K |
| 10:00 | 5,331.00 | 5,331.00 | 5,325.00 | 5,326.00 | 21.2K |
| 10:05 | 5,326.00 | 5,327.00 | 5,322.00 | 5,322.00 | 17.4K |
| 10:10 | 5,322.00 | 5,325.00 | 5,319.00 | 5,321.00 | 70.5K |
| 10:15 | 5,323.00 | 5,325.00 | 5,320.00 | 5,321.00 | 39.6K |
| 10:20 | 5,320.00 | 5,322.00 | 5,315.00 | 5,319.00 | 25.2K |
| 10:25 | 5,320.00 | 5,320.00 | 5,316.00 | 5,320.00 | 28.0K |
| 10:30 | 5,320.00 | 5,323.00 | 5,312.00 | 5,312.00 | 52.1K |
| 10:35 | 5,312.00 | 5,315.00 | 5,308.00 | 5,314.00 | 23.8K |
| 10:40 | 5,314.00 | 5,316.00 | 5,311.00 | 5,311.00 | 21.9K |
| 10:45 | 5,311.00 | 5,314.00 | 5,306.00 | 5,310.00 | 28.7K |
| 10:50 | 5,309.00 | 5,312.00 | 5,308.00 | 5,311.00 | 15.0K |
| 10:55 | 5,312.00 | 5,317.00 | 5,311.00 | 5,314.00 | 17.9K |
| 11:00 | 5,314.00 | 5,315.00 | 5,310.00 | 5,311.00 | 18.9K |
| 11:05 | 5,310.00 | 5,310.00 | 5,306.00 | 5,309.00 | 18.6K |
| 11:10 | 5,308.00 | 5,308.00 | 5,303.00 | 5,306.00 | 25.3K |
| 11:15 | 5,306.00 | 5,309.00 | 5,305.00 | 5,307.00 | 8.2K |
| 11:20 | 5,307.00 | 5,307.00 | 5,300.00 | 5,305.00 | 34.8K |
| 11:25 | 5,305.00 | 5,315.00 | 5,305.00 | 5,312.00 | 13.7K |
| 11:30 | 5,311.00 | 5,311.00 | 5,311.00 | 5,311.00 | 9.3K |
| 12:30 | 5,318.00 | 5,324.00 | 5,315.00 | 5,318.00 | 59.1K |
| 12:35 | 5,319.00 | 5,320.00 | 5,310.00 | 5,310.00 | 20.5K |
| 12:40 | 5,310.00 | 5,316.00 | 5,307.00 | 5,312.00 | 28.4K |
| 12:45 | 5,311.00 | 5,313.00 | 5,307.00 | 5,307.00 | 24.9K |
| 12:50 | 5,309.00 | 5,310.00 | 5,303.00 | 5,304.00 | 24.9K |
| 12:55 | 5,301.00 | 5,306.00 | 5,301.00 | 5,304.00 | 57.0K |
| 13:00 | 5,305.00 | 5,309.00 | 5,303.00 | 5,308.00 | 18.8K |
| 13:05 | 5,308.00 | 5,312.00 | 5,308.00 | 5,309.00 | 38.2K |
| 13:10 | 5,309.00 | 5,314.00 | 5,309.00 | 5,313.00 | 15.9K |
| 13:15 | 5,314.00 | 5,316.00 | 5,312.00 | 5,316.00 | 28.0K |
| 13:20 | 5,316.00 | 5,318.00 | 5,314.00 | 5,315.00 | 15.7K |
| 13:25 | 5,316.00 | 5,318.00 | 5,311.00 | 5,311.00 | 15.3K |
| 13:30 | 5,311.00 | 5,313.00 | 5,310.00 | 5,313.00 | 11.1K |
| 13:35 | 5,313.00 | 5,314.00 | 5,311.00 | 5,311.00 | 14.1K |
| 13:40 | 5,311.00 | 5,312.00 | 5,308.00 | 5,308.00 | 19.1K |
| 13:45 | 5,310.00 | 5,310.00 | 5,306.00 | 5,307.00 | 10.7K |
| 13:50 | 5,307.00 | 5,307.00 | 5,303.00 | 5,303.00 | 8.8K |
| 13:55 | 5,303.00 | 5,306.00 | 5,301.00 | 5,304.00 | 74.7K |
| 14:00 | 5,303.00 | 5,305.00 | 5,300.00 | 5,300.00 | 19.2K |
| 14:05 | 5,301.00 | 5,303.00 | 5,301.00 | 5,301.00 | 11.2K |
| 14:10 | 5,300.00 | 5,301.00 | 5,296.00 | 5,298.00 | 23.6K |
| 14:15 | 5,299.00 | 5,302.00 | 5,298.00 | 5,302.00 | 11.5K |
| 14:20 | 5,302.00 | 5,306.00 | 5,301.00 | 5,302.00 | 26.1K |
| 14:25 | 5,302.00 | 5,302.00 | 5,299.00 | 5,299.00 | 14.2K |
| 14:30 | 5,298.00 | 5,303.00 | 5,298.00 | 5,303.00 | 13.7K |
| 14:35 | 5,303.00 | 5,304.00 | 5,301.00 | 5,301.00 | 14.5K |
| 14:40 | 5,301.00 | 5,307.00 | 5,301.00 | 5,306.00 | 14.3K |
| 14:45 | 5,305.00 | 5,307.00 | 5,305.00 | 5,307.00 | 13.4K |
| 14:50 | 5,308.00 | 5,308.00 | 5,302.00 | 5,303.00 | 18.0K |
| 14:55 | 5,304.00 | 5,305.00 | 5,302.00 | 5,305.00 | 15.5K |
| 15:00 | 5,304.00 | 5,304.00 | 5,297.00 | 5,304.00 | 44.0K |
| 15:05 | 5,304.00 | 5,307.00 | 5,302.00 | 5,304.00 | 27.5K |
| 15:10 | 5,304.00 | 5,305.00 | 5,301.00 | 5,304.00 | 20.9K |
| 15:15 | 5,303.00 | 5,304.00 | 5,299.00 | 5,299.00 | 41.0K |
| 15:20 | 5,299.00 | 5,303.00 | 5,299.00 | 5,302.00 | 33.2K |
| 15:30 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 483.0K |