5,190.00
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,050.00 | 5,160.00 | 5,050.00 | 5,160.00 | 2.3K |
| 09:05 | 5,160.00 | 5,280.00 | 5,160.00 | 5,190.00 | 3.9K |
| 09:10 | 5,170.00 | 5,200.00 | 5,170.00 | 5,190.00 | 0.5K |
| 09:15 | 5,190.00 | 5,190.00 | 5,150.00 | 5,160.00 | 1.5K |
| 09:20 | 5,160.00 | 5,160.00 | 5,150.00 | 5,150.00 | 0.1K |
| 09:25 | 5,120.00 | 5,200.00 | 5,120.00 | 5,170.00 | 0.7K |
| 09:30 | 5,160.00 | 5,170.00 | 5,160.00 | 5,170.00 | 0.0K |
| 09:35 | 5,170.00 | 5,190.00 | 5,160.00 | 5,190.00 | 0.1K |
| 09:40 | 5,190.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.1K |
| 09:45 | 5,190.00 | 5,190.00 | 5,180.00 | 5,180.00 | 0.0K |
| 09:50 | 5,180.00 | 5,180.00 | 5,170.00 | 5,180.00 | 0.4K |
| 09:55 | 5,180.00 | 5,180.00 | 5,170.00 | 5,180.00 | 0.0K |
| 10:00 | 5,180.00 | 5,180.00 | 5,170.00 | 5,170.00 | 0.0K |
| 10:05 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 0.0K |
| 10:10 | 5,180.00 | 5,550.00 | 5,180.00 | 5,550.00 | 14.8K |
| 10:15 | 5,320.00 | 5,510.00 | 5,320.00 | 5,490.00 | 93.6K |
| 10:20 | 5,470.00 | 5,670.00 | 5,470.00 | 5,670.00 | 254.8K |
| 10:25 | 5,680.00 | 5,680.00 | 5,510.00 | 5,650.00 | 188.7K |
| 10:30 | 5,630.00 | 5,680.00 | 5,340.00 | 5,510.00 | 212.2K |
| 10:35 | 5,550.00 | 5,600.00 | 5,400.00 | 5,460.00 | 179.8K |
| 10:40 | 5,470.00 | 5,490.00 | 5,330.00 | 5,490.00 | 136.0K |
| 10:45 | 5,460.00 | 5,530.00 | 5,400.00 | 5,460.00 | 130.0K |
| 10:50 | 5,440.00 | 5,490.00 | 5,420.00 | 5,490.00 | 111.6K |
| 10:55 | 5,480.00 | 5,480.00 | 5,410.00 | 5,470.00 | 127.4K |
| 11:00 | 5,470.00 | 5,470.00 | 5,370.00 | 5,420.00 | 126.7K |
| 11:05 | 5,400.00 | 5,480.00 | 5,400.00 | 5,480.00 | 84.0K |
| 11:10 | 5,480.00 | 5,480.00 | 5,380.00 | 5,430.00 | 112.9K |
| 11:15 | 5,450.00 | 5,460.00 | 5,370.00 | 5,410.00 | 111.2K |
| 11:20 | 5,410.00 | 5,480.00 | 5,390.00 | 5,480.00 | 78.9K |
| 11:25 | 5,450.00 | 5,480.00 | 5,380.00 | 5,410.00 | 84.0K |
| 11:30 | 5,410.00 | 5,450.00 | 5,260.00 | 5,390.00 | 144.1K |
| 11:35 | 5,390.00 | 5,490.00 | 5,390.00 | 5,470.00 | 103.3K |
| 11:40 | 5,470.00 | 5,560.00 | 5,460.00 | 5,550.00 | 124.9K |
| 11:45 | 5,560.00 | 5,600.00 | 5,500.00 | 5,580.00 | 137.4K |
| 11:50 | 5,610.00 | 5,610.00 | 5,520.00 | 5,550.00 | 148.2K |
| 11:55 | 5,560.00 | 5,610.00 | 5,540.00 | 5,590.00 | 129.3K |
| 12:00 | 5,600.00 | 5,610.00 | 5,540.00 | 5,600.00 | 111.5K |
| 12:05 | 5,600.00 | 5,600.00 | 5,560.00 | 5,560.00 | 88.1K |
| 12:10 | 5,580.00 | 5,600.00 | 5,540.00 | 5,600.00 | 93.1K |
| 12:15 | 5,580.00 | 5,610.00 | 5,430.00 | 5,540.00 | 114.0K |
| 12:20 | 5,530.00 | 5,550.00 | 5,480.00 | 5,510.00 | 90.5K |
| 12:25 | 5,510.00 | 5,550.00 | 5,450.00 | 5,490.00 | 86.2K |
| 12:30 | 5,500.00 | 5,510.00 | 5,460.00 | 5,500.00 | 110.8K |
| 12:35 | 5,510.00 | 5,570.00 | 5,490.00 | 5,550.00 | 55.5K |
| 12:40 | 5,530.00 | 5,560.00 | 5,500.00 | 5,540.00 | 94.6K |
| 12:45 | 5,560.00 | 5,570.00 | 5,490.00 | 5,500.00 | 77.8K |
| 12:50 | 5,510.00 | 5,570.00 | 5,500.00 | 5,560.00 | 71.7K |
| 12:55 | 5,560.00 | 5,570.00 | 5,540.00 | 5,560.00 | 42.9K |
| 13:00 | 5,560.00 | 5,560.00 | 5,470.00 | 5,500.00 | 67.2K |
| 13:05 | 5,510.00 | 5,550.00 | 5,480.00 | 5,540.00 | 53.9K |
| 13:10 | 5,520.00 | 5,540.00 | 5,470.00 | 5,540.00 | 63.9K |
| 13:15 | 5,540.00 | 5,540.00 | 5,500.00 | 5,510.00 | 42.7K |
| 13:20 | 5,510.00 | 5,520.00 | 5,340.00 | 5,420.00 | 111.2K |
| 13:25 | 5,450.00 | 5,500.00 | 5,400.00 | 5,490.00 | 90.0K |
| 13:30 | 5,470.00 | 5,490.00 | 5,330.00 | 5,360.00 | 82.2K |
| 13:35 | 5,370.00 | 5,440.00 | 5,340.00 | 5,360.00 | 106.9K |
| 13:40 | 5,370.00 | 5,430.00 | 5,360.00 | 5,410.00 | 93.7K |
| 13:45 | 5,390.00 | 5,490.00 | 5,390.00 | 5,480.00 | 61.2K |
| 13:50 | 5,480.00 | 5,510.00 | 5,450.00 | 5,490.00 | 83.8K |
| 13:55 | 5,490.00 | 5,530.00 | 5,460.00 | 5,480.00 | 66.6K |
| 14:00 | 5,480.00 | 5,510.00 | 5,360.00 | 5,480.00 | 88.2K |
| 14:05 | 5,480.00 | 5,500.00 | 5,430.00 | 5,440.00 | 70.4K |
| 14:10 | 5,440.00 | 5,490.00 | 5,380.00 | 5,430.00 | 58.0K |
| 14:15 | 5,440.00 | 5,440.00 | 5,330.00 | 5,340.00 | 123.9K |
| 14:20 | 5,340.00 | 5,390.00 | 5,330.00 | 5,370.00 | 97.5K |
| 14:25 | 5,360.00 | 5,410.00 | 5,350.00 | 5,390.00 | 88.1K |
| 14:30 | 5,400.00 | 5,430.00 | 5,390.00 | 5,410.00 | 61.4K |
| 14:35 | 5,430.00 | 5,430.00 | 5,340.00 | 5,360.00 | 108.7K |
| 14:40 | 5,350.00 | 5,410.00 | 5,300.00 | 5,330.00 | 97.4K |
| 14:45 | 5,330.00 | 5,370.00 | 5,320.00 | 5,350.00 | 86.1K |
| 14:50 | 5,360.00 | 5,410.00 | 5,350.00 | 5,410.00 | 64.5K |
| 14:55 | 5,410.00 | 5,420.00 | 5,320.00 | 5,340.00 | 118.4K |
| 15:00 | 5,340.00 | 5,380.00 | 5,320.00 | 5,380.00 | 83.4K |
| 15:05 | 5,370.00 | 5,400.00 | 5,310.00 | 5,320.00 | 105.4K |
| 15:10 | 5,310.00 | 5,350.00 | 5,290.00 | 5,300.00 | 111.7K |
| 15:15 | 5,300.00 | 5,310.00 | 5,110.00 | 5,170.00 | 154.6K |
| 15:25 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 15.0K |