5,051.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,270.00 | 5,279.00 | 5,257.00 | 5,272.00 | 137.6K |
| 09:05 | 5,272.00 | 5,284.00 | 5,270.00 | 5,284.00 | 78.5K |
| 09:10 | 5,283.00 | 5,292.00 | 5,279.00 | 5,282.00 | 161.7K |
| 09:15 | 5,282.00 | 5,294.00 | 5,282.00 | 5,290.00 | 44.8K |
| 09:20 | 5,291.00 | 5,292.00 | 5,284.00 | 5,289.00 | 21.6K |
| 09:25 | 5,289.00 | 5,289.00 | 5,278.00 | 5,278.00 | 29.7K |
| 09:30 | 5,280.00 | 5,289.00 | 5,278.00 | 5,289.00 | 21.4K |
| 09:35 | 5,289.00 | 5,290.00 | 5,286.00 | 5,289.00 | 13.9K |
| 09:40 | 5,291.00 | 5,298.00 | 5,290.00 | 5,297.00 | 37.9K |
| 09:45 | 5,297.00 | 5,297.00 | 5,294.00 | 5,297.00 | 16.2K |
| 09:50 | 5,297.00 | 5,303.00 | 5,295.00 | 5,296.00 | 76.5K |
| 09:55 | 5,295.00 | 5,297.00 | 5,290.00 | 5,291.00 | 13.9K |
| 10:00 | 5,291.00 | 5,292.00 | 5,286.00 | 5,289.00 | 15.4K |
| 10:05 | 5,290.00 | 5,295.00 | 5,290.00 | 5,292.00 | 12.3K |
| 10:10 | 5,292.00 | 5,292.00 | 5,288.00 | 5,289.00 | 9.7K |
| 10:15 | 5,289.00 | 5,296.00 | 5,289.00 | 5,295.00 | 6.3K |
| 10:20 | 5,293.00 | 5,298.00 | 5,293.00 | 5,293.00 | 14.7K |
| 10:25 | 5,292.00 | 5,293.00 | 5,290.00 | 5,292.00 | 9.8K |
| 10:30 | 5,292.00 | 5,295.00 | 5,292.00 | 5,293.00 | 8.2K |
| 10:35 | 5,293.00 | 5,294.00 | 5,291.00 | 5,293.00 | 5.7K |
| 10:40 | 5,294.00 | 5,294.00 | 5,286.00 | 5,287.00 | 12.8K |
| 10:45 | 5,286.00 | 5,287.00 | 5,284.00 | 5,285.00 | 9.4K |
| 10:50 | 5,286.00 | 5,287.00 | 5,281.00 | 5,283.00 | 8.2K |
| 10:55 | 5,284.00 | 5,285.00 | 5,274.00 | 5,275.00 | 20.9K |
| 11:00 | 5,275.00 | 5,277.00 | 5,271.00 | 5,271.00 | 22.5K |
| 11:05 | 5,272.00 | 5,272.00 | 5,270.00 | 5,271.00 | 13.7K |
| 11:10 | 5,272.00 | 5,273.00 | 5,266.00 | 5,268.00 | 15.1K |
| 11:15 | 5,267.00 | 5,273.00 | 5,267.00 | 5,269.00 | 11.6K |
| 11:20 | 5,267.00 | 5,272.00 | 5,266.00 | 5,272.00 | 15.0K |
| 11:25 | 5,272.00 | 5,281.00 | 5,272.00 | 5,281.00 | 17.0K |
| 11:30 | 5,282.00 | 5,282.00 | 5,282.00 | 5,282.00 | 3.3K |
| 12:30 | 5,283.00 | 5,296.00 | 5,281.00 | 5,295.00 | 55.4K |
| 12:35 | 5,297.00 | 5,297.00 | 5,290.00 | 5,294.00 | 31.3K |
| 12:40 | 5,295.00 | 5,295.00 | 5,287.00 | 5,292.00 | 18.0K |
| 12:45 | 5,292.00 | 5,295.00 | 5,291.00 | 5,292.00 | 11.9K |
| 12:50 | 5,291.00 | 5,293.00 | 5,289.00 | 5,293.00 | 7.1K |
| 12:55 | 5,293.00 | 5,293.00 | 5,290.00 | 5,291.00 | 10.9K |
| 13:00 | 5,291.00 | 5,291.00 | 5,285.00 | 5,291.00 | 15.4K |
| 13:05 | 5,291.00 | 5,292.00 | 5,288.00 | 5,288.00 | 9.2K |
| 13:10 | 5,288.00 | 5,288.00 | 5,282.00 | 5,282.00 | 12.8K |
| 13:15 | 5,280.00 | 5,282.00 | 5,279.00 | 5,281.00 | 13.7K |
| 13:20 | 5,282.00 | 5,284.00 | 5,280.00 | 5,284.00 | 17.4K |
| 13:25 | 5,281.00 | 5,282.00 | 5,279.00 | 5,280.00 | 11.0K |
| 13:30 | 5,280.00 | 5,285.00 | 5,279.00 | 5,284.00 | 11.8K |
| 13:35 | 5,283.00 | 5,284.00 | 5,280.00 | 5,282.00 | 12.5K |
| 13:40 | 5,282.00 | 5,285.00 | 5,281.00 | 5,283.00 | 14.6K |
| 13:45 | 5,284.00 | 5,285.00 | 5,282.00 | 5,282.00 | 7.7K |
| 13:50 | 5,283.00 | 5,283.00 | 5,276.00 | 5,276.00 | 11.5K |
| 13:55 | 5,274.00 | 5,276.00 | 5,265.00 | 5,274.00 | 41.4K |
| 14:00 | 5,269.00 | 5,274.00 | 5,252.00 | 5,274.00 | 86.8K |
| 14:05 | 5,272.00 | 5,276.00 | 5,271.00 | 5,274.00 | 24.1K |
| 14:10 | 5,275.00 | 5,277.00 | 5,271.00 | 5,275.00 | 18.1K |
| 14:15 | 5,275.00 | 5,277.00 | 5,275.00 | 5,275.00 | 22.5K |
| 14:20 | 5,275.00 | 5,276.00 | 5,273.00 | 5,275.00 | 18.7K |
| 14:25 | 5,274.00 | 5,281.00 | 5,274.00 | 5,281.00 | 27.8K |
| 14:30 | 5,281.00 | 5,283.00 | 5,277.00 | 5,280.00 | 19.8K |
| 14:35 | 5,280.00 | 5,283.00 | 5,278.00 | 5,283.00 | 14.4K |
| 14:40 | 5,282.00 | 5,282.00 | 5,280.00 | 5,282.00 | 16.8K |
| 14:45 | 5,282.00 | 5,283.00 | 5,281.00 | 5,281.00 | 15.0K |
| 14:50 | 5,280.00 | 5,286.00 | 5,280.00 | 5,284.00 | 24.4K |
| 14:55 | 5,285.00 | 5,294.00 | 5,285.00 | 5,294.00 | 21.5K |
| 15:00 | 5,294.00 | 5,298.00 | 5,294.00 | 5,296.00 | 33.1K |
| 15:05 | 5,296.00 | 5,296.00 | 5,290.00 | 5,292.00 | 24.5K |
| 15:10 | 5,292.00 | 5,292.00 | 5,287.00 | 5,288.00 | 26.0K |
| 15:15 | 5,288.00 | 5,292.00 | 5,286.00 | 5,291.00 | 33.4K |
| 15:20 | 5,290.00 | 5,294.00 | 5,287.00 | 5,292.00 | 39.2K |
| 15:30 | 5,301.00 | 5,301.00 | 5,301.00 | 5,301.00 | 500.1K |