5,045.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 4,908.00 | 4,947.00 | 4,898.00 | 4,945.00 | 216.0K |
| 09:05 | 4,944.00 | 4,971.00 | 4,944.00 | 4,962.00 | 70.2K |
| 09:10 | 4,962.00 | 4,975.00 | 4,955.00 | 4,964.00 | 50.7K |
| 09:15 | 4,963.00 | 4,974.00 | 4,963.00 | 4,970.00 | 18.3K |
| 09:20 | 4,970.00 | 4,978.00 | 4,970.00 | 4,974.00 | 22.1K |
| 09:25 | 4,977.00 | 4,990.00 | 4,974.00 | 4,989.00 | 28.8K |
| 09:30 | 4,990.00 | 5,010.00 | 4,986.00 | 5,008.00 | 62.9K |
| 09:35 | 5,008.00 | 5,022.00 | 5,008.00 | 5,021.00 | 36.3K |
| 09:40 | 5,020.00 | 5,031.00 | 5,016.00 | 5,031.00 | 23.4K |
| 09:45 | 5,028.00 | 5,036.00 | 5,009.00 | 5,036.00 | 33.1K |
| 09:50 | 5,034.00 | 5,051.00 | 5,034.00 | 5,049.00 | 38.7K |
| 09:55 | 5,050.00 | 5,066.00 | 5,048.00 | 5,064.00 | 42.8K |
| 10:00 | 5,064.00 | 5,076.00 | 5,050.00 | 5,058.00 | 52.4K |
| 10:05 | 5,058.00 | 5,073.00 | 5,045.00 | 5,049.00 | 41.3K |
| 10:10 | 5,050.00 | 5,067.00 | 5,050.00 | 5,061.00 | 26.1K |
| 10:15 | 5,062.00 | 5,072.00 | 5,062.00 | 5,072.00 | 13.6K |
| 10:20 | 5,071.00 | 5,080.00 | 5,071.00 | 5,076.00 | 23.7K |
| 10:25 | 5,071.00 | 5,071.00 | 5,050.00 | 5,051.00 | 18.3K |
| 10:30 | 5,051.00 | 5,065.00 | 5,051.00 | 5,065.00 | 11.0K |
| 10:35 | 5,067.00 | 5,069.00 | 5,062.00 | 5,068.00 | 14.4K |
| 10:40 | 5,069.00 | 5,077.00 | 5,069.00 | 5,077.00 | 16.0K |
| 10:45 | 5,077.00 | 5,077.00 | 5,069.00 | 5,070.00 | 16.7K |
| 10:50 | 5,072.00 | 5,080.00 | 5,071.00 | 5,078.00 | 18.3K |
| 10:55 | 5,076.00 | 5,077.00 | 5,066.00 | 5,067.00 | 13.4K |
| 11:00 | 5,066.00 | 5,066.00 | 5,058.00 | 5,065.00 | 22.2K |
| 11:05 | 5,066.00 | 5,073.00 | 5,065.00 | 5,070.00 | 12.6K |
| 11:10 | 5,069.00 | 5,074.00 | 5,069.00 | 5,074.00 | 10.9K |
| 11:15 | 5,076.00 | 5,076.00 | 5,065.00 | 5,065.00 | 17.2K |
| 11:20 | 5,066.00 | 5,066.00 | 5,054.00 | 5,056.00 | 11.8K |
| 11:25 | 5,054.00 | 5,063.00 | 5,053.00 | 5,063.00 | 19.4K |
| 11:30 | 5,064.00 | 5,064.00 | 5,064.00 | 5,064.00 | 0.8K |
| 12:30 | 5,056.00 | 5,056.00 | 5,035.00 | 5,044.00 | 55.8K |
| 12:35 | 5,045.00 | 5,045.00 | 5,034.00 | 5,038.00 | 17.0K |
| 12:40 | 5,038.00 | 5,041.00 | 5,035.00 | 5,037.00 | 15.4K |
| 12:45 | 5,038.00 | 5,047.00 | 5,034.00 | 5,047.00 | 13.4K |
| 12:50 | 5,047.00 | 5,053.00 | 5,045.00 | 5,046.00 | 17.9K |
| 12:55 | 5,048.00 | 5,050.00 | 5,045.00 | 5,045.00 | 8.0K |
| 13:00 | 5,045.00 | 5,051.00 | 5,043.00 | 5,045.00 | 14.5K |
| 13:05 | 5,045.00 | 5,048.00 | 5,042.00 | 5,046.00 | 13.5K |
| 13:10 | 5,049.00 | 5,050.00 | 5,045.00 | 5,049.00 | 11.0K |
| 13:15 | 5,048.00 | 5,050.00 | 5,047.00 | 5,049.00 | 6.6K |
| 13:20 | 5,049.00 | 5,050.00 | 5,041.00 | 5,044.00 | 18.4K |
| 13:25 | 5,043.00 | 5,043.00 | 5,038.00 | 5,038.00 | 5.9K |
| 13:30 | 5,038.00 | 5,045.00 | 5,038.00 | 5,043.00 | 7.2K |
| 13:35 | 5,044.00 | 5,053.00 | 5,044.00 | 5,052.00 | 14.7K |
| 13:40 | 5,053.00 | 5,055.00 | 5,052.00 | 5,053.00 | 8.6K |
| 13:45 | 5,053.00 | 5,058.00 | 5,053.00 | 5,056.00 | 14.9K |
| 13:50 | 5,056.00 | 5,057.00 | 5,048.00 | 5,053.00 | 11.4K |
| 13:55 | 5,054.00 | 5,061.00 | 5,054.00 | 5,055.00 | 16.7K |
| 14:00 | 5,055.00 | 5,060.00 | 5,054.00 | 5,056.00 | 17.6K |
| 14:05 | 5,056.00 | 5,061.00 | 5,055.00 | 5,061.00 | 23.3K |
| 14:10 | 5,061.00 | 5,069.00 | 5,060.00 | 5,069.00 | 17.8K |
| 14:15 | 5,069.00 | 5,069.00 | 5,058.00 | 5,059.00 | 21.0K |
| 14:20 | 5,057.00 | 5,058.00 | 5,054.00 | 5,058.00 | 20.1K |
| 14:25 | 5,057.00 | 5,057.00 | 5,052.00 | 5,055.00 | 14.6K |
| 14:30 | 5,056.00 | 5,057.00 | 5,050.00 | 5,054.00 | 27.4K |
| 14:35 | 5,053.00 | 5,056.00 | 5,048.00 | 5,056.00 | 21.0K |
| 14:40 | 5,057.00 | 5,063.00 | 5,056.00 | 5,059.00 | 20.9K |
| 14:45 | 5,060.00 | 5,065.00 | 5,060.00 | 5,064.00 | 17.2K |
| 14:50 | 5,064.00 | 5,065.00 | 5,060.00 | 5,062.00 | 21.1K |
| 14:55 | 5,064.00 | 5,064.00 | 5,060.00 | 5,062.00 | 26.8K |
| 15:00 | 5,061.00 | 5,065.00 | 5,054.00 | 5,055.00 | 30.6K |
| 15:05 | 5,056.00 | 5,056.00 | 5,052.00 | 5,053.00 | 21.1K |
| 15:10 | 5,054.00 | 5,055.00 | 5,053.00 | 5,054.00 | 26.8K |
| 15:15 | 5,053.00 | 5,063.00 | 5,049.00 | 5,063.00 | 36.1K |
| 15:20 | 5,063.00 | 5,074.00 | 5,056.00 | 5,061.00 | 63.5K |
| 15:30 | 5,045.00 | 5,045.00 | 5,045.00 | 5,045.00 | 753.1K |