5,054.22
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,026.83 | 5,032.99 | 5,026.05 | 5,028.80 | 1,143.3K |
| 08:05 | 5,029.16 | 5,031.99 | 5,028.75 | 5,031.55 | 501.7K |
| 08:10 | 5,031.50 | 5,032.31 | 5,030.82 | 5,031.03 | 454.5K |
| 08:15 | 5,030.96 | 5,031.62 | 5,028.84 | 5,030.04 | 278.4K |
| 08:20 | 5,030.32 | 5,030.86 | 5,029.21 | 5,030.27 | 323.0K |
| 08:25 | 5,030.06 | 5,030.96 | 5,029.78 | 5,030.86 | 396.4K |
| 08:30 | 5,031.34 | 5,031.34 | 5,029.15 | 5,029.37 | 492.9K |
| 08:35 | 5,029.36 | 5,030.90 | 5,029.12 | 5,029.59 | 406.9K |
| 08:40 | 5,029.61 | 5,030.53 | 5,029.61 | 5,030.34 | 323.7K |
| 08:45 | 5,030.10 | 5,030.27 | 5,029.47 | 5,030.27 | 186.9K |
| 08:50 | 5,030.17 | 5,030.21 | 5,026.81 | 5,026.86 | 290.7K |
| 08:55 | 5,026.86 | 5,026.86 | 5,025.51 | 5,025.68 | 209.8K |
| 09:00 | 5,025.72 | 5,025.76 | 5,023.98 | 5,025.69 | 228.1K |
| 09:05 | 5,025.71 | 5,026.77 | 5,025.42 | 5,025.73 | 220.1K |
| 09:10 | 5,025.74 | 5,027.52 | 5,025.74 | 5,027.28 | 249.1K |
| 09:15 | 5,027.18 | 5,027.32 | 5,025.85 | 5,026.45 | 268.9K |
| 09:20 | 5,026.45 | 5,027.75 | 5,026.36 | 5,027.75 | 192.4K |
| 09:25 | 5,027.85 | 5,028.48 | 5,027.52 | 5,028.30 | 219.6K |
| 09:30 | 5,028.14 | 5,028.14 | 5,025.99 | 5,026.72 | 202.9K |
| 09:35 | 5,026.67 | 5,026.98 | 5,026.28 | 5,026.37 | 150.1K |
| 09:40 | 5,026.57 | 5,026.73 | 5,025.05 | 5,025.05 | 164.8K |
| 09:45 | 5,025.06 | 5,025.35 | 5,024.14 | 5,024.48 | 148.1K |
| 09:50 | 5,024.48 | 5,024.48 | 5,022.48 | 5,023.16 | 190.3K |
| 09:55 | 5,023.11 | 5,023.69 | 5,022.87 | 5,022.87 | 203.7K |
| 10:00 | 5,022.94 | 5,022.94 | 5,021.62 | 5,021.74 | 266.2K |
| 10:05 | 5,021.53 | 5,021.62 | 5,020.39 | 5,020.52 | 145.2K |
| 10:10 | 5,020.53 | 5,022.92 | 5,020.51 | 5,022.73 | 253.7K |
| 10:15 | 5,022.52 | 5,023.58 | 5,022.48 | 5,023.58 | 176.2K |
| 10:20 | 5,023.61 | 5,024.36 | 5,023.24 | 5,023.41 | 215.5K |
| 10:25 | 5,023.37 | 5,023.37 | 5,022.01 | 5,022.10 | 305.7K |
| 10:30 | 5,022.09 | 5,022.50 | 5,021.08 | 5,021.20 | 178.5K |
| 10:35 | 5,021.20 | 5,021.20 | 5,019.41 | 5,019.43 | 197.7K |
| 10:40 | 5,019.56 | 5,019.65 | 5,018.50 | 5,018.50 | 191.8K |
| 10:45 | 5,018.53 | 5,018.90 | 5,018.10 | 5,018.37 | 160.2K |
| 10:50 | 5,018.47 | 5,018.63 | 5,017.09 | 5,017.13 | 175.7K |
| 10:55 | 5,017.11 | 5,017.52 | 5,015.83 | 5,015.83 | 229.2K |
| 11:00 | 5,015.67 | 5,015.67 | 5,014.72 | 5,014.90 | 219.9K |
| 11:05 | 5,014.88 | 5,015.09 | 5,014.08 | 5,014.29 | 203.3K |
| 11:10 | 5,014.18 | 5,014.18 | 5,013.11 | 5,013.21 | 186.3K |
| 11:15 | 5,013.21 | 5,013.95 | 5,012.99 | 5,013.08 | 184.6K |
| 11:20 | 5,013.08 | 5,013.91 | 5,012.68 | 5,013.12 | 231.0K |
| 11:25 | 5,013.10 | 5,013.10 | 5,011.18 | 5,011.80 | 243.6K |
| 11:30 | 5,011.75 | 5,012.26 | 5,009.68 | 5,009.69 | 174.8K |
| 11:35 | 5,009.69 | 5,010.00 | 5,008.91 | 5,009.73 | 132.6K |
| 11:40 | 5,009.78 | 5,010.36 | 5,009.70 | 5,010.03 | 244.1K |
| 11:45 | 5,009.97 | 5,011.12 | 5,009.74 | 5,010.96 | 168.5K |
| 11:50 | 5,010.95 | 5,010.95 | 5,009.50 | 5,009.93 | 220.2K |
| 11:55 | 5,010.06 | 5,010.77 | 5,009.81 | 5,010.08 | 270.6K |
| 12:00 | 5,009.55 | 5,013.80 | 5,009.12 | 5,013.80 | 369.5K |
| 12:05 | 5,013.92 | 5,016.19 | 5,013.92 | 5,016.02 | 205.4K |
| 12:10 | 5,015.69 | 5,015.77 | 5,014.38 | 5,015.08 | 260.2K |
| 12:15 | 5,015.11 | 5,016.20 | 5,014.78 | 5,016.12 | 215.7K |
| 12:20 | 5,016.13 | 5,018.18 | 5,016.11 | 5,017.50 | 148.9K |
| 12:25 | 5,017.56 | 5,017.56 | 5,016.35 | 5,017.17 | 335.3K |
| 12:30 | 5,017.22 | 5,017.56 | 5,016.06 | 5,016.08 | 187.2K |
| 12:35 | 5,016.08 | 5,016.08 | 5,014.15 | 5,014.34 | 176.4K |
| 12:40 | 5,014.32 | 5,014.88 | 5,013.42 | 5,013.42 | 149.7K |
| 12:45 | 5,013.46 | 5,013.50 | 5,011.08 | 5,011.12 | 215.0K |
| 12:50 | 5,011.08 | 5,014.16 | 5,011.08 | 5,014.12 | 129.7K |
| 12:55 | 5,014.13 | 5,015.44 | 5,013.98 | 5,015.21 | 128.9K |
| 13:00 | 5,015.32 | 5,015.50 | 5,014.88 | 5,015.35 | 229.2K |
| 13:05 | 5,015.35 | 5,017.59 | 5,015.35 | 5,017.53 | 154.0K |
| 13:10 | 5,017.53 | 5,018.41 | 5,017.47 | 5,017.56 | 150.7K |
| 13:15 | 5,017.67 | 5,017.93 | 5,016.98 | 5,017.66 | 188.2K |
| 13:20 | 5,017.17 | 5,017.24 | 5,015.91 | 5,017.23 | 272.8K |
| 13:25 | 5,017.26 | 5,017.67 | 5,017.06 | 5,017.67 | 99.2K |
| 13:30 | 5,017.69 | 5,020.67 | 5,017.45 | 5,020.66 | 165.4K |
| 13:35 | 5,020.72 | 5,020.72 | 5,017.76 | 5,019.49 | 234.4K |
| 13:40 | 5,019.49 | 5,019.61 | 5,018.23 | 5,018.41 | 343.7K |
| 13:45 | 5,018.34 | 5,018.76 | 5,018.10 | 5,018.27 | 150.0K |
| 13:50 | 5,018.15 | 5,019.01 | 5,017.47 | 5,017.52 | 228.2K |
| 13:55 | 5,017.70 | 5,017.83 | 5,016.70 | 5,017.66 | 147.7K |
| 14:00 | 5,017.59 | 5,018.39 | 5,016.92 | 5,018.16 | 184.8K |
| 14:05 | 5,018.15 | 5,019.29 | 5,018.00 | 5,019.23 | 166.6K |
| 14:10 | 5,019.18 | 5,020.26 | 5,018.82 | 5,020.02 | 257.9K |
| 14:15 | 5,019.99 | 5,020.71 | 5,019.42 | 5,020.47 | 317.1K |
| 14:20 | 5,020.46 | 5,021.97 | 5,020.14 | 5,021.24 | 236.0K |
| 14:25 | 5,021.16 | 5,021.18 | 5,019.34 | 5,019.40 | 363.8K |
| 14:30 | 5,019.30 | 5,021.91 | 5,018.39 | 5,021.46 | 450.3K |
| 14:35 | 5,021.30 | 5,024.05 | 5,021.25 | 5,023.68 | 364.1K |
| 14:40 | 5,023.56 | 5,023.97 | 5,022.99 | 5,023.09 | 366.9K |
| 14:45 | 5,023.50 | 5,023.50 | 5,019.87 | 5,023.02 | 469.7K |
| 14:50 | 5,023.07 | 5,026.49 | 5,023.07 | 5,026.34 | 326.8K |
| 14:55 | 5,026.52 | 5,027.82 | 5,026.08 | 5,027.77 | 379.9K |
| 15:00 | 5,027.58 | 5,031.75 | 5,027.36 | 5,031.55 | 532.1K |
| 15:05 | 5,031.51 | 5,032.51 | 5,030.78 | 5,032.43 | 703.0K |
| 15:10 | 5,032.40 | 5,032.73 | 5,030.66 | 5,032.73 | 344.8K |
| 15:15 | 5,032.79 | 5,034.71 | 5,032.48 | 5,032.73 | 314.3K |
| 15:20 | 5,032.74 | 5,034.16 | 5,032.15 | 5,034.06 | 405.8K |
| 15:25 | 5,034.00 | 5,034.30 | 5,033.01 | 5,033.11 | 408.9K |
| 15:30 | 5,033.07 | 5,034.49 | 5,032.87 | 5,034.43 | 331.5K |
| 15:35 | 5,034.46 | 5,034.46 | 5,031.53 | 5,031.60 | 405.2K |
| 15:40 | 5,031.64 | 5,033.28 | 5,030.86 | 5,033.28 | 1,498.0K |
| 15:45 | 5,033.45 | 5,034.48 | 5,032.61 | 5,032.98 | 688.0K |
| 15:50 | 5,033.14 | 5,033.39 | 5,031.79 | 5,031.90 | 434.4K |
| 15:55 | 5,031.96 | 5,032.51 | 5,030.14 | 5,032.30 | 679.9K |
| 16:00 | 5,032.22 | 5,033.97 | 5,032.22 | 5,033.27 | 1,086.3K |
| 16:05 | 5,033.33 | 5,034.73 | 5,033.33 | 5,033.73 | 1,353.7K |
| 16:10 | 5,033.70 | 5,035.11 | 5,031.85 | 5,032.12 | 555.2K |
| 16:15 | 5,032.10 | 5,033.54 | 5,032.10 | 5,033.40 | 620.3K |
| 16:20 | 5,033.37 | 5,034.19 | 5,032.79 | 5,033.94 | 697.6K |
| 16:25 | 5,033.93 | 5,035.27 | 5,033.86 | 5,034.35 | 20,232.0K |
| 16:35 | 5,035.87 | 5,035.87 | 5,035.87 | 5,035.87 | 4,717.3K |