4,120.00
마지막 업데이트: 2025-10-08
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:15 | 5,560.00 | 5,560.00 | 5,460.00 | 5,460.00 | 663.4K |
| 09:16 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 170.4K |
| 09:17 | 5,450.00 | 5,450.00 | 5,400.00 | 5,410.00 | 55.3K |
| 09:18 | 5,450.00 | 5,450.00 | 5,420.00 | 5,430.00 | 36.8K |
| 09:19 | 5,440.00 | 5,440.00 | 5,420.00 | 5,430.00 | 39.0K |
| 09:20 | 5,420.00 | 5,420.00 | 5,410.00 | 5,410.00 | 16.5K |
| 09:21 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 24.1K |
| 09:22 | 5,400.00 | 5,420.00 | 5,400.00 | 5,400.00 | 136.4K |
| 09:23 | 5,400.00 | 5,410.00 | 5,400.00 | 5,400.00 | 48.1K |
| 09:24 | 5,400.00 | 5,410.00 | 5,390.00 | 5,400.00 | 20.7K |
| 09:25 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 2.3K |
| 09:26 | 5,380.00 | 5,400.00 | 5,380.00 | 5,400.00 | 2.1K |
| 09:27 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 3.3K |
| 09:28 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1.3K |
| 09:29 | 5,380.00 | 5,380.00 | 5,350.00 | 5,350.00 | 14.8K |
| 09:30 | 5,350.00 | 5,410.00 | 5,350.00 | 5,410.00 | 58.7K |
| 09:31 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 17.2K |
| 09:32 | 5,420.00 | 5,440.00 | 5,410.00 | 5,440.00 | 86.8K |
| 09:33 | 5,440.00 | 5,450.00 | 5,430.00 | 5,440.00 | 25.6K |
| 09:34 | 5,430.00 | 5,440.00 | 5,430.00 | 5,440.00 | 28.4K |
| 09:35 | 5,430.00 | 5,440.00 | 5,430.00 | 5,440.00 | 44.9K |
| 09:36 | 5,440.00 | 5,450.00 | 5,440.00 | 5,450.00 | 11.6K |
| 09:37 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 29.7K |
| 09:38 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 0.1K |
| 09:39 | 5,440.00 | 5,450.00 | 5,440.00 | 5,440.00 | 25.5K |
| 09:40 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 21.2K |
| 09:41 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 7.2K |
| 09:42 | 5,440.00 | 5,440.00 | 5,430.00 | 5,440.00 | 20.0K |
| 09:43 | 5,420.00 | 5,440.00 | 5,420.00 | 5,440.00 | 18.3K |
| 09:44 | 5,430.00 | 5,440.00 | 5,430.00 | 5,440.00 | 0.4K |
| 09:45 | 5,430.00 | 5,430.00 | 5,410.00 | 5,420.00 | 7.9K |
| 09:46 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 3.2K |
| 09:47 | 5,420.00 | 5,420.00 | 5,410.00 | 5,420.00 | 11.4K |
| 09:48 | 5,410.00 | 5,420.00 | 5,410.00 | 5,420.00 | 12.8K |
| 09:49 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 75.2K |
| 09:50 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 0.8K |
| 09:51 | 5,410.00 | 5,410.00 | 5,410.00 | 5,410.00 | 0.7K |
| 09:52 | 5,410.00 | 5,410.00 | 5,400.00 | 5,410.00 | 20.8K |
| 09:53 | 5,410.00 | 5,410.00 | 5,400.00 | 5,400.00 | 6.8K |
| 09:54 | 5,400.00 | 5,400.00 | 5,380.00 | 5,380.00 | 5.3K |
| 09:55 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5.8K |
| 09:56 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 11.3K |
| 09:57 | 5,370.00 | 5,370.00 | 5,360.00 | 5,360.00 | 6.2K |
| 09:58 | 5,360.00 | 5,380.00 | 5,360.00 | 5,380.00 | 5.4K |
| 09:59 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2.4K |
| 10:00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1.2K |
| 10:01 | 5,380.00 | 5,390.00 | 5,380.00 | 5,390.00 | 0.5K |
| 10:02 | 5,380.00 | 5,380.00 | 5,360.00 | 5,360.00 | 10.2K |
| 10:03 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1.0K |
| 10:04 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5.7K |
| 10:05 | 5,350.00 | 5,350.00 | 5,300.00 | 5,310.00 | 47.0K |
| 10:06 | 5,350.00 | 5,350.00 | 5,310.00 | 5,310.00 | 3.2K |
| 10:08 | 5,320.00 | 5,320.00 | 5,310.00 | 5,310.00 | 1.6K |
| 10:09 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 6.1K |
| 10:10 | 5,300.00 | 5,310.00 | 5,300.00 | 5,310.00 | 2.9K |
| 10:11 | 5,310.00 | 5,320.00 | 5,310.00 | 5,310.00 | 5.5K |
| 10:12 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.1K |
| 10:14 | 5,320.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.4K |
| 10:15 | 5,320.00 | 5,340.00 | 5,300.00 | 5,300.00 | 20.6K |
| 10:16 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 0.2K |
| 10:17 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 6.7K |
| 10:18 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 2.1K |
| 10:19 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 9.0K |
| 10:20 | 5,310.00 | 5,310.00 | 5,300.00 | 5,300.00 | 19.4K |
| 10:21 | 5,300.00 | 5,300.00 | 5,290.00 | 5,290.00 | 5.7K |
| 10:22 | 5,300.00 | 5,300.00 | 5,290.00 | 5,290.00 | 1.4K |
| 10:23 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5.3K |
| 10:24 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 16.8K |
| 10:25 | 5,280.00 | 5,280.00 | 5,270.00 | 5,270.00 | 21.5K |
| 10:26 | 5,260.00 | 5,270.00 | 5,260.00 | 5,270.00 | 12.0K |
| 10:27 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 2.3K |
| 10:28 | 5,280.00 | 5,300.00 | 5,280.00 | 5,280.00 | 6.5K |
| 10:29 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 13.6K |
| 10:30 | 5,280.00 | 5,280.00 | 5,270.00 | 5,280.00 | 1.5K |
| 10:31 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 1.5K |
| 10:32 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 0.5K |
| 10:33 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 4.1K |
| 10:34 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 9.0K |
| 10:35 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.9K |
| 10:36 | 5,290.00 | 5,300.00 | 5,290.00 | 5,300.00 | 6.9K |
| 10:37 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0.3K |
| 10:38 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 51.3K |
| 10:39 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.1K |
| 10:40 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5.3K |
| 10:41 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 0.4K |
| 10:43 | 5,320.00 | 5,330.00 | 5,320.00 | 5,330.00 | 0.3K |
| 10:44 | 5,330.00 | 5,350.00 | 5,330.00 | 5,350.00 | 6.3K |
| 10:45 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.9K |
| 10:46 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.1K |
| 10:48 | 5,350.00 | 5,360.00 | 5,350.00 | 5,350.00 | 3.8K |
| 10:49 | 5,350.00 | 5,360.00 | 5,350.00 | 5,360.00 | 4.9K |
| 10:50 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1.5K |
| 10:51 | 5,360.00 | 5,380.00 | 5,360.00 | 5,380.00 | 5.1K |
| 10:53 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2.5K |
| 10:54 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.3K |
| 10:56 | 5,380.00 | 5,390.00 | 5,380.00 | 5,390.00 | 0.3K |
| 10:58 | 5,390.00 | 5,390.00 | 5,380.00 | 5,390.00 | 5.6K |
| 10:59 | 5,390.00 | 5,390.00 | 5,380.00 | 5,380.00 | 12.6K |
| 11:00 | 5,380.00 | 5,390.00 | 5,380.00 | 5,390.00 | 1.1K |
| 11:01 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1.0K |
| 11:02 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1.3K |
| 11:03 | 5,400.00 | 5,400.00 | 5,390.00 | 5,390.00 | 20.5K |
| 11:04 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.5K |
| 11:05 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 1.0K |
| 11:07 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 2.1K |
| 11:08 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 0.6K |
| 11:09 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0.1K |
| 11:10 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2.0K |
| 11:11 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 2.3K |
| 11:12 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5.0K |
| 11:13 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.6K |
| 11:14 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1.0K |
| 11:16 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 0.1K |
| 11:17 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 1.5K |
| 11:18 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5.4K |
| 11:22 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 4.0K |
| 11:25 | 5,360.00 | 5,370.00 | 5,360.00 | 5,370.00 | 17.3K |
| 11:26 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 18.0K |
| 11:27 | 5,370.00 | 5,370.00 | 5,370.00 | 5,370.00 | 0.9K |
| 13:00 | 5,300.00 | 5,300.00 | 5,260.00 | 5,260.00 | 142.5K |
| 13:01 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 1.0K |
| 13:02 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 46.9K |
| 13:04 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 8.2K |
| 13:05 | 5,270.00 | 5,270.00 | 5,270.00 | 5,270.00 | 2.2K |
| 13:06 | 5,280.00 | 5,290.00 | 5,280.00 | 5,290.00 | 3.0K |
| 13:07 | 5,290.00 | 5,300.00 | 5,270.00 | 5,270.00 | 38.1K |
| 13:08 | 5,270.00 | 5,300.00 | 5,240.00 | 5,240.00 | 53.1K |
| 13:10 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 3.9K |
| 13:11 | 5,260.00 | 5,260.00 | 5,260.00 | 5,260.00 | 11.1K |
| 13:12 | 5,270.00 | 5,270.00 | 5,260.00 | 5,260.00 | 44.4K |
| 13:13 | 5,260.00 | 5,260.00 | 5,250.00 | 5,250.00 | 23.2K |
| 13:14 | 5,250.00 | 5,250.00 | 5,240.00 | 5,240.00 | 49.8K |
| 13:15 | 5,220.00 | 5,220.00 | 5,150.00 | 5,150.00 | 25.2K |
| 13:16 | 5,150.00 | 5,150.00 | 5,060.00 | 5,110.00 | 93.4K |
| 13:17 | 5,110.00 | 5,110.00 | 5,070.00 | 5,110.00 | 55.6K |
| 13:18 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5.5K |
| 13:19 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 8.9K |
| 13:20 | 5,190.00 | 5,190.00 | 5,150.00 | 5,150.00 | 14.7K |
| 13:21 | 5,150.00 | 5,150.00 | 5,130.00 | 5,140.00 | 12.3K |
| 13:22 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 3.0K |
| 13:23 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5.3K |
| 13:24 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 0.5K |
| 13:25 | 5,140.00 | 5,150.00 | 5,140.00 | 5,150.00 | 5.5K |
| 13:26 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 9.6K |
| 13:29 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 0.3K |
| 13:30 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 5.5K |
| 13:31 | 5,190.00 | 5,190.00 | 5,150.00 | 5,150.00 | 27.5K |
| 13:33 | 5,160.00 | 5,160.00 | 5,150.00 | 5,150.00 | 18.9K |
| 13:34 | 5,150.00 | 5,150.00 | 5,140.00 | 5,150.00 | 2.3K |
| 13:35 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.5K |
| 13:36 | 5,150.00 | 5,150.00 | 5,130.00 | 5,130.00 | 6.8K |
| 13:37 | 5,120.00 | 5,130.00 | 5,110.00 | 5,110.00 | 23.4K |
| 13:38 | 5,110.00 | 5,110.00 | 5,070.00 | 5,070.00 | 24.1K |
| 13:39 | 5,070.00 | 5,100.00 | 5,070.00 | 5,100.00 | 59.8K |
| 13:40 | 5,110.00 | 5,110.00 | 5,070.00 | 5,070.00 | 3.2K |
| 13:41 | 5,070.00 | 5,080.00 | 5,070.00 | 5,080.00 | 28.4K |
| 13:42 | 5,070.00 | 5,080.00 | 5,070.00 | 5,070.00 | 6.0K |
| 13:43 | 5,080.00 | 5,100.00 | 5,080.00 | 5,100.00 | 34.9K |
| 13:44 | 5,080.00 | 5,100.00 | 5,080.00 | 5,080.00 | 6.1K |
| 13:45 | 5,080.00 | 5,100.00 | 5,080.00 | 5,100.00 | 21.2K |
| 13:46 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 3.8K |
| 13:47 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 0.7K |
| 13:48 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 4.1K |
| 13:50 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5.0K |
| 13:51 | 5,150.00 | 5,160.00 | 5,150.00 | 5,160.00 | 0.8K |
| 13:53 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 15.2K |
| 13:54 | 5,130.00 | 5,130.00 | 5,130.00 | 5,130.00 | 1.0K |
| 13:56 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1.9K |
| 13:57 | 5,150.00 | 5,160.00 | 5,150.00 | 5,160.00 | 8.7K |
| 13:58 | 5,160.00 | 5,160.00 | 5,160.00 | 5,160.00 | 3.2K |
| 13:59 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 0.1K |
| 14:00 | 5,190.00 | 5,200.00 | 5,170.00 | 5,170.00 | 15.0K |
| 14:02 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 7.3K |
| 14:04 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.8K |
| 14:05 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 12.3K |
| 14:06 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 13.7K |
| 14:07 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 0.2K |
| 14:08 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 0.3K |
| 14:09 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.0K |
| 14:10 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 2.0K |
| 14:11 | 5,180.00 | 5,180.00 | 5,170.00 | 5,170.00 | 2.2K |
| 14:12 | 5,150.00 | 5,150.00 | 5,100.00 | 5,110.00 | 55.0K |
| 14:14 | 5,120.00 | 5,120.00 | 5,110.00 | 5,110.00 | 10.0K |
| 14:15 | 5,110.00 | 5,110.00 | 5,090.00 | 5,090.00 | 75.0K |
| 14:16 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 10.2K |
| 14:18 | 5,140.00 | 5,150.00 | 5,110.00 | 5,110.00 | 39.0K |
| 14:19 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 11.0K |
| 14:20 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 9.0K |
| 14:21 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 4.1K |
| 14:22 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 22.1K |
| 14:23 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 7.9K |
| 14:24 | 5,130.00 | 5,130.00 | 5,120.00 | 5,120.00 | 3.2K |
| 14:25 | 5,110.00 | 5,110.00 | 5,090.00 | 5,100.00 | 28.5K |
| 14:26 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 23.0K |
| 14:27 | 5,120.00 | 5,120.00 | 5,110.00 | 5,120.00 | 2.5K |
| 14:28 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 2.0K |
| 14:29 | 5,100.00 | 5,150.00 | 5,100.00 | 5,150.00 | 7.4K |
| 14:45 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.1K |
| 15:00 | 5,100.00 | 5,100.00 | 5,100.00 | 5,100.00 | 113.5K |