5,051.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,280.00 | 5,304.00 | 5,266.00 | 5,290.00 | 585.3K |
| 09:05 | 5,288.00 | 5,303.00 | 5,283.00 | 5,303.00 | 117.8K |
| 09:10 | 5,301.00 | 5,310.00 | 5,295.00 | 5,301.00 | 113.7K |
| 09:15 | 5,301.00 | 5,309.00 | 5,300.00 | 5,307.00 | 69.0K |
| 09:20 | 5,306.00 | 5,310.00 | 5,303.00 | 5,308.00 | 56.5K |
| 09:25 | 5,307.00 | 5,315.00 | 5,304.00 | 5,314.00 | 95.2K |
| 09:30 | 5,315.00 | 5,318.00 | 5,302.00 | 5,303.00 | 72.4K |
| 09:35 | 5,305.00 | 5,309.00 | 5,303.00 | 5,305.00 | 31.7K |
| 09:40 | 5,304.00 | 5,305.00 | 5,291.00 | 5,291.00 | 65.9K |
| 09:45 | 5,289.00 | 5,308.00 | 5,286.00 | 5,304.00 | 258.7K |
| 09:50 | 5,303.00 | 5,303.00 | 5,290.00 | 5,293.00 | 126.2K |
| 09:55 | 5,291.00 | 5,293.00 | 5,283.00 | 5,285.00 | 53.4K |
| 10:00 | 5,283.00 | 5,285.00 | 5,277.00 | 5,281.00 | 56.4K |
| 10:05 | 5,281.00 | 5,288.00 | 5,281.00 | 5,286.00 | 36.6K |
| 10:10 | 5,286.00 | 5,293.00 | 5,286.00 | 5,292.00 | 67.6K |
| 10:15 | 5,292.00 | 5,295.00 | 5,290.00 | 5,293.00 | 48.6K |
| 10:20 | 5,293.00 | 5,293.00 | 5,288.00 | 5,292.00 | 19.9K |
| 10:25 | 5,293.00 | 5,296.00 | 5,287.00 | 5,293.00 | 35.0K |
| 10:30 | 5,292.00 | 5,295.00 | 5,289.00 | 5,295.00 | 17.7K |
| 10:35 | 5,294.00 | 5,299.00 | 5,289.00 | 5,290.00 | 37.3K |
| 10:40 | 5,289.00 | 5,292.00 | 5,280.00 | 5,282.00 | 59.6K |
| 10:45 | 5,283.00 | 5,283.00 | 5,275.00 | 5,276.00 | 37.4K |
| 10:50 | 5,278.00 | 5,283.00 | 5,278.00 | 5,280.00 | 17.5K |
| 10:55 | 5,281.00 | 5,283.00 | 5,275.00 | 5,281.00 | 37.4K |
| 11:00 | 5,281.00 | 5,289.00 | 5,275.00 | 5,278.00 | 108.9K |
| 11:05 | 5,278.00 | 5,286.00 | 5,278.00 | 5,286.00 | 23.8K |
| 11:10 | 5,287.00 | 5,289.00 | 5,286.00 | 5,287.00 | 13.6K |
| 11:15 | 5,286.00 | 5,293.00 | 5,285.00 | 5,292.00 | 33.6K |
| 11:20 | 5,293.00 | 5,298.00 | 5,291.00 | 5,296.00 | 32.4K |
| 11:25 | 5,295.00 | 5,295.00 | 5,287.00 | 5,288.00 | 19.0K |
| 11:30 | 5,288.00 | 5,288.00 | 5,288.00 | 5,288.00 | 3.8K |
| 12:30 | 5,286.00 | 5,298.00 | 5,282.00 | 5,297.00 | 96.5K |
| 12:35 | 5,297.00 | 5,300.00 | 5,295.00 | 5,296.00 | 47.5K |
| 12:40 | 5,295.00 | 5,299.00 | 5,295.00 | 5,296.00 | 17.9K |
| 12:45 | 5,295.00 | 5,298.00 | 5,295.00 | 5,298.00 | 17.6K |
| 12:50 | 5,300.00 | 5,301.00 | 5,296.00 | 5,297.00 | 44.9K |
| 12:55 | 5,298.00 | 5,299.00 | 5,291.00 | 5,291.00 | 18.0K |
| 13:00 | 5,292.00 | 5,297.00 | 5,292.00 | 5,295.00 | 13.5K |
| 13:05 | 5,295.00 | 5,297.00 | 5,293.00 | 5,297.00 | 23.2K |
| 13:10 | 5,295.00 | 5,296.00 | 5,288.00 | 5,289.00 | 17.2K |
| 13:15 | 5,291.00 | 5,293.00 | 5,290.00 | 5,291.00 | 9.2K |
| 13:20 | 5,292.00 | 5,293.00 | 5,290.00 | 5,293.00 | 9.3K |
| 13:25 | 5,293.00 | 5,295.00 | 5,290.00 | 5,293.00 | 14.9K |
| 13:30 | 5,293.00 | 5,297.00 | 5,291.00 | 5,291.00 | 27.4K |
| 13:35 | 5,291.00 | 5,294.00 | 5,290.00 | 5,292.00 | 11.4K |
| 13:40 | 5,293.00 | 5,298.00 | 5,292.00 | 5,297.00 | 16.5K |
| 13:45 | 5,298.00 | 5,302.00 | 5,297.00 | 5,300.00 | 37.8K |
| 13:50 | 5,300.00 | 5,303.00 | 5,299.00 | 5,299.00 | 28.0K |
| 13:55 | 5,299.00 | 5,304.00 | 5,299.00 | 5,302.00 | 22.4K |
| 14:00 | 5,303.00 | 5,303.00 | 5,291.00 | 5,294.00 | 27.9K |
| 14:05 | 5,294.00 | 5,298.00 | 5,291.00 | 5,291.00 | 70.2K |
| 14:10 | 5,293.00 | 5,297.00 | 5,291.00 | 5,294.00 | 12.3K |
| 14:15 | 5,294.00 | 5,294.00 | 5,291.00 | 5,292.00 | 7.5K |
| 14:20 | 5,292.00 | 5,293.00 | 5,291.00 | 5,292.00 | 14.7K |
| 14:25 | 5,293.00 | 5,294.00 | 5,290.00 | 5,291.00 | 35.9K |
| 14:30 | 5,291.00 | 5,293.00 | 5,289.00 | 5,290.00 | 16.3K |
| 14:35 | 5,291.00 | 5,294.00 | 5,289.00 | 5,292.00 | 16.7K |
| 14:40 | 5,292.00 | 5,292.00 | 5,289.00 | 5,291.00 | 16.1K |
| 14:45 | 5,291.00 | 5,292.00 | 5,289.00 | 5,289.00 | 9.6K |
| 14:50 | 5,290.00 | 5,291.00 | 5,288.00 | 5,288.00 | 15.1K |
| 14:55 | 5,288.00 | 5,293.00 | 5,288.00 | 5,293.00 | 20.5K |
| 15:00 | 5,292.00 | 5,292.00 | 5,287.00 | 5,288.00 | 17.2K |
| 15:05 | 5,287.00 | 5,289.00 | 5,284.00 | 5,285.00 | 18.6K |
| 15:10 | 5,285.00 | 5,285.00 | 5,278.00 | 5,278.00 | 26.7K |
| 15:15 | 5,277.00 | 5,277.00 | 5,266.00 | 5,268.00 | 46.0K |
| 15:20 | 5,267.00 | 5,269.00 | 5,259.00 | 5,259.00 | 46.9K |
| 15:30 | 5,273.00 | 5,273.00 | 5,273.00 | 5,273.00 | 306.2K |