5,005.00
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,250.00 | 5,250.00 | 5,202.00 | 5,223.00 | 280.0K |
| 09:05 | 5,228.00 | 5,236.00 | 5,219.00 | 5,230.00 | 66.0K |
| 09:10 | 5,229.00 | 5,238.00 | 5,216.00 | 5,227.00 | 81.7K |
| 09:15 | 5,228.00 | 5,229.00 | 5,215.00 | 5,221.00 | 41.7K |
| 09:20 | 5,222.00 | 5,229.00 | 5,213.00 | 5,214.00 | 37.1K |
| 09:25 | 5,215.00 | 5,233.00 | 5,214.00 | 5,215.00 | 42.2K |
| 09:30 | 5,219.00 | 5,230.00 | 5,219.00 | 5,223.00 | 47.7K |
| 09:35 | 5,223.00 | 5,236.00 | 5,220.00 | 5,236.00 | 43.2K |
| 09:40 | 5,236.00 | 5,242.00 | 5,225.00 | 5,240.00 | 45.9K |
| 09:45 | 5,241.00 | 5,244.00 | 5,237.00 | 5,242.00 | 25.7K |
| 09:50 | 5,244.00 | 5,244.00 | 5,234.00 | 5,236.00 | 17.2K |
| 09:55 | 5,235.00 | 5,241.00 | 5,235.00 | 5,239.00 | 16.3K |
| 10:00 | 5,239.00 | 5,239.00 | 5,230.00 | 5,232.00 | 28.6K |
| 10:05 | 5,232.00 | 5,232.00 | 5,226.00 | 5,226.00 | 29.8K |
| 10:10 | 5,226.00 | 5,240.00 | 5,223.00 | 5,240.00 | 41.5K |
| 10:15 | 5,235.00 | 5,239.00 | 5,227.00 | 5,239.00 | 29.8K |
| 10:20 | 5,236.00 | 5,242.00 | 5,233.00 | 5,237.00 | 29.5K |
| 10:25 | 5,237.00 | 5,237.00 | 5,232.00 | 5,234.00 | 13.2K |
| 10:30 | 5,234.00 | 5,237.00 | 5,233.00 | 5,237.00 | 14.7K |
| 10:35 | 5,238.00 | 5,241.00 | 5,234.00 | 5,239.00 | 18.3K |
| 10:40 | 5,241.00 | 5,241.00 | 5,237.00 | 5,238.00 | 12.7K |
| 10:45 | 5,239.00 | 5,240.00 | 5,233.00 | 5,239.00 | 21.8K |
| 10:50 | 5,241.00 | 5,241.00 | 5,232.00 | 5,239.00 | 14.1K |
| 10:55 | 5,238.00 | 5,238.00 | 5,225.00 | 5,228.00 | 36.3K |
| 11:00 | 5,228.00 | 5,232.00 | 5,227.00 | 5,227.00 | 29.3K |
| 11:05 | 5,228.00 | 5,228.00 | 5,200.00 | 5,207.00 | 182.3K |
| 11:10 | 5,206.00 | 5,211.00 | 5,204.00 | 5,209.00 | 25.1K |
| 11:15 | 5,209.00 | 5,209.00 | 5,178.00 | 5,184.00 | 117.9K |
| 11:20 | 5,184.00 | 5,202.00 | 5,184.00 | 5,195.00 | 57.7K |
| 11:25 | 5,194.00 | 5,208.00 | 5,194.00 | 5,204.00 | 40.3K |
| 11:30 | 5,201.00 | 5,201.00 | 5,201.00 | 5,201.00 | 12.5K |
| 12:30 | 5,175.00 | 5,175.00 | 5,111.00 | 5,124.00 | 857.8K |
| 12:35 | 5,122.00 | 5,142.00 | 5,120.00 | 5,129.00 | 329.2K |
| 12:40 | 5,129.00 | 5,137.00 | 5,123.00 | 5,126.00 | 140.1K |
| 12:45 | 5,127.00 | 5,132.00 | 5,115.00 | 5,121.00 | 204.8K |
| 12:50 | 5,121.00 | 5,135.00 | 5,120.00 | 5,126.00 | 109.9K |
| 12:55 | 5,126.00 | 5,133.00 | 5,121.00 | 5,133.00 | 82.4K |
| 13:00 | 5,133.00 | 5,133.00 | 5,123.00 | 5,125.00 | 72.1K |
| 13:05 | 5,125.00 | 5,129.00 | 5,120.00 | 5,123.00 | 85.0K |
| 13:10 | 5,122.00 | 5,125.00 | 5,122.00 | 5,124.00 | 32.7K |
| 13:15 | 5,124.00 | 5,125.00 | 5,113.00 | 5,115.00 | 175.2K |
| 13:20 | 5,116.00 | 5,118.00 | 5,110.00 | 5,111.00 | 97.4K |
| 13:25 | 5,110.00 | 5,111.00 | 5,105.00 | 5,106.00 | 116.9K |
| 13:30 | 5,105.00 | 5,119.00 | 5,103.00 | 5,113.00 | 124.2K |
| 13:35 | 5,112.00 | 5,122.00 | 5,112.00 | 5,122.00 | 34.9K |
| 13:40 | 5,122.00 | 5,124.00 | 5,111.00 | 5,112.00 | 102.5K |
| 13:45 | 5,111.00 | 5,111.00 | 5,094.00 | 5,096.00 | 334.2K |
| 13:50 | 5,096.00 | 5,099.00 | 5,091.00 | 5,097.00 | 100.9K |
| 13:55 | 5,097.00 | 5,105.00 | 5,097.00 | 5,105.00 | 34.7K |
| 14:00 | 5,104.00 | 5,107.00 | 5,087.00 | 5,092.00 | 156.6K |
| 14:05 | 5,091.00 | 5,097.00 | 5,090.00 | 5,094.00 | 42.6K |
| 14:10 | 5,093.00 | 5,093.00 | 5,086.00 | 5,091.00 | 98.7K |
| 14:15 | 5,091.00 | 5,097.00 | 5,090.00 | 5,096.00 | 49.2K |
| 14:20 | 5,096.00 | 5,096.00 | 5,088.00 | 5,090.00 | 73.2K |
| 14:25 | 5,090.00 | 5,091.00 | 5,085.00 | 5,088.00 | 69.7K |
| 14:30 | 5,088.00 | 5,088.00 | 5,078.00 | 5,080.00 | 168.0K |
| 14:35 | 5,080.00 | 5,082.00 | 5,075.00 | 5,078.00 | 58.6K |
| 14:40 | 5,078.00 | 5,080.00 | 5,072.00 | 5,075.00 | 76.0K |
| 14:45 | 5,076.00 | 5,077.00 | 5,073.00 | 5,075.00 | 68.8K |
| 14:50 | 5,075.00 | 5,079.00 | 5,074.00 | 5,077.00 | 49.4K |
| 14:55 | 5,077.00 | 5,079.00 | 5,073.00 | 5,078.00 | 72.9K |
| 15:00 | 5,077.00 | 5,078.00 | 5,070.00 | 5,072.00 | 118.7K |
| 15:05 | 5,072.00 | 5,079.00 | 5,068.00 | 5,079.00 | 132.7K |
| 15:10 | 5,081.00 | 5,084.00 | 5,076.00 | 5,082.00 | 89.3K |
| 15:15 | 5,083.00 | 5,085.00 | 5,078.00 | 5,082.00 | 81.3K |
| 15:20 | 5,080.00 | 5,081.00 | 5,073.00 | 5,077.00 | 115.5K |
| 15:30 | 5,062.00 | 5,062.00 | 5,062.00 | 5,062.00 | 691.8K |