5,005.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,253.00 | 5,256.00 | 5,234.00 | 5,237.00 | 291.2K |
| 09:05 | 5,236.00 | 5,241.00 | 5,227.00 | 5,232.00 | 132.8K |
| 09:10 | 5,231.00 | 5,243.00 | 5,229.00 | 5,231.00 | 64.3K |
| 09:15 | 5,232.00 | 5,241.00 | 5,229.00 | 5,234.00 | 58.3K |
| 09:20 | 5,233.00 | 5,233.00 | 5,223.00 | 5,228.00 | 48.9K |
| 09:25 | 5,229.00 | 5,233.00 | 5,227.00 | 5,232.00 | 25.0K |
| 09:30 | 5,232.00 | 5,235.00 | 5,232.00 | 5,233.00 | 14.2K |
| 09:35 | 5,234.00 | 5,240.00 | 5,233.00 | 5,236.00 | 24.1K |
| 09:40 | 5,236.00 | 5,236.00 | 5,231.00 | 5,231.00 | 13.0K |
| 09:45 | 5,230.00 | 5,231.00 | 5,215.00 | 5,217.00 | 114.5K |
| 09:50 | 5,216.00 | 5,216.00 | 5,208.00 | 5,210.00 | 53.3K |
| 09:55 | 5,210.00 | 5,219.00 | 5,210.00 | 5,219.00 | 39.6K |
| 10:00 | 5,218.00 | 5,220.00 | 5,211.00 | 5,211.00 | 34.2K |
| 10:05 | 5,208.00 | 5,208.00 | 5,195.00 | 5,201.00 | 125.8K |
| 10:10 | 5,201.00 | 5,207.00 | 5,198.00 | 5,207.00 | 25.7K |
| 10:15 | 5,208.00 | 5,209.00 | 5,202.00 | 5,203.00 | 14.2K |
| 10:20 | 5,204.00 | 5,205.00 | 5,200.00 | 5,201.00 | 13.8K |
| 10:25 | 5,200.00 | 5,200.00 | 5,194.00 | 5,198.00 | 30.4K |
| 10:30 | 5,198.00 | 5,199.00 | 5,196.00 | 5,198.00 | 17.4K |
| 10:35 | 5,197.00 | 5,201.00 | 5,195.00 | 5,196.00 | 29.2K |
| 10:40 | 5,199.00 | 5,206.00 | 5,198.00 | 5,202.00 | 23.4K |
| 10:45 | 5,202.00 | 5,214.00 | 5,202.00 | 5,210.00 | 29.8K |
| 10:50 | 5,210.00 | 5,211.00 | 5,201.00 | 5,202.00 | 29.3K |
| 10:55 | 5,201.00 | 5,205.00 | 5,200.00 | 5,201.00 | 23.2K |
| 11:00 | 5,199.00 | 5,199.00 | 5,190.00 | 5,197.00 | 52.9K |
| 11:05 | 5,197.00 | 5,197.00 | 5,188.00 | 5,188.00 | 38.6K |
| 11:10 | 5,187.00 | 5,187.00 | 5,182.00 | 5,183.00 | 30.9K |
| 11:15 | 5,183.00 | 5,185.00 | 5,180.00 | 5,183.00 | 38.4K |
| 11:20 | 5,182.00 | 5,185.00 | 5,182.00 | 5,185.00 | 10.5K |
| 11:25 | 5,185.00 | 5,186.00 | 5,175.00 | 5,175.00 | 71.7K |
| 11:30 | 5,175.00 | 5,175.00 | 5,175.00 | 5,175.00 | 11.4K |
| 12:30 | 5,178.00 | 5,178.00 | 5,167.00 | 5,175.00 | 162.3K |
| 12:35 | 5,176.00 | 5,177.00 | 5,172.00 | 5,176.00 | 34.6K |
| 12:40 | 5,175.00 | 5,175.00 | 5,161.00 | 5,165.00 | 77.4K |
| 12:45 | 5,165.00 | 5,167.00 | 5,161.00 | 5,164.00 | 42.5K |
| 12:50 | 5,164.00 | 5,164.00 | 5,159.00 | 5,160.00 | 53.6K |
| 12:55 | 5,159.00 | 5,168.00 | 5,158.00 | 5,164.00 | 37.8K |
| 13:00 | 5,165.00 | 5,166.00 | 5,159.00 | 5,165.00 | 49.8K |
| 13:05 | 5,165.00 | 5,169.00 | 5,165.00 | 5,168.00 | 21.7K |
| 13:10 | 5,168.00 | 5,172.00 | 5,168.00 | 5,172.00 | 22.6K |
| 13:15 | 5,172.00 | 5,173.00 | 5,169.00 | 5,170.00 | 26.9K |
| 13:20 | 5,170.00 | 5,170.00 | 5,166.00 | 5,167.00 | 18.6K |
| 13:25 | 5,167.00 | 5,170.00 | 5,167.00 | 5,167.00 | 16.3K |
| 13:30 | 5,167.00 | 5,171.00 | 5,167.00 | 5,168.00 | 24.4K |
| 13:35 | 5,168.00 | 5,169.00 | 5,167.00 | 5,167.00 | 22.3K |
| 13:40 | 5,166.00 | 5,167.00 | 5,157.00 | 5,158.00 | 80.4K |
| 13:45 | 5,158.00 | 5,158.00 | 5,155.00 | 5,157.00 | 38.7K |
| 13:50 | 5,157.00 | 5,163.00 | 5,156.00 | 5,163.00 | 20.3K |
| 13:55 | 5,162.00 | 5,164.00 | 5,159.00 | 5,162.00 | 13.2K |
| 14:00 | 5,162.00 | 5,162.00 | 5,157.00 | 5,157.00 | 30.8K |
| 14:05 | 5,157.00 | 5,160.00 | 5,156.00 | 5,157.00 | 21.7K |
| 14:10 | 5,157.00 | 5,157.00 | 5,154.00 | 5,155.00 | 34.1K |
| 14:15 | 5,154.00 | 5,158.00 | 5,153.00 | 5,156.00 | 23.3K |
| 14:20 | 5,157.00 | 5,160.00 | 5,156.00 | 5,159.00 | 13.0K |
| 14:25 | 5,158.00 | 5,159.00 | 5,156.00 | 5,158.00 | 18.7K |
| 14:30 | 5,157.00 | 5,159.00 | 5,157.00 | 5,158.00 | 16.3K |
| 14:35 | 5,158.00 | 5,158.00 | 5,153.00 | 5,154.00 | 55.7K |
| 14:40 | 5,154.00 | 5,157.00 | 5,148.00 | 5,149.00 | 136.9K |
| 14:45 | 5,150.00 | 5,153.00 | 5,149.00 | 5,152.00 | 38.5K |
| 14:50 | 5,151.00 | 5,154.00 | 5,150.00 | 5,153.00 | 29.5K |
| 14:55 | 5,153.00 | 5,161.00 | 5,152.00 | 5,158.00 | 37.5K |
| 15:00 | 5,158.00 | 5,160.00 | 5,152.00 | 5,154.00 | 38.9K |
| 15:05 | 5,153.00 | 5,158.00 | 5,153.00 | 5,158.00 | 26.9K |
| 15:10 | 5,157.00 | 5,159.00 | 5,155.00 | 5,155.00 | 30.8K |
| 15:15 | 5,154.00 | 5,158.00 | 5,153.00 | 5,156.00 | 61.6K |
| 15:20 | 5,156.00 | 5,165.00 | 5,156.00 | 5,160.00 | 91.0K |
| 15:30 | 5,164.00 | 5,164.00 | 5,164.00 | 5,164.00 | 433.8K |