5,251.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,228.02 | 5,228.02 | 5,213.09 | 5,221.10 | 0.0K |
| 08:05 | 5,220.89 | 5,227.42 | 5,219.89 | 5,227.42 | 0.0K |
| 08:10 | 5,226.93 | 5,226.93 | 5,222.39 | 5,222.79 | 0.0K |
| 08:15 | 5,224.08 | 5,225.22 | 5,219.44 | 5,219.50 | 0.0K |
| 08:20 | 5,219.11 | 5,227.29 | 5,218.83 | 5,226.71 | 0.0K |
| 08:25 | 5,227.23 | 5,227.94 | 5,224.81 | 5,224.81 | 0.0K |
| 08:30 | 5,225.00 | 5,234.74 | 5,224.98 | 5,234.74 | 0.0K |
| 08:35 | 5,234.55 | 5,242.76 | 5,234.55 | 5,240.32 | 0.0K |
| 08:40 | 5,239.71 | 5,245.02 | 5,239.71 | 5,245.02 | 0.0K |
| 08:45 | 5,244.62 | 5,244.88 | 5,237.61 | 5,238.15 | 0.0K |
| 08:50 | 5,238.24 | 5,241.17 | 5,235.97 | 5,241.04 | 0.0K |
| 08:55 | 5,239.27 | 5,242.60 | 5,239.27 | 5,242.60 | 0.0K |
| 09:00 | 5,242.99 | 5,247.95 | 5,242.99 | 5,247.95 | 0.0K |
| 09:05 | 5,247.15 | 5,249.05 | 5,245.82 | 5,248.74 | 0.0K |
| 09:10 | 5,248.74 | 5,251.08 | 5,248.74 | 5,250.95 | 0.0K |
| 09:15 | 5,251.12 | 5,252.85 | 5,250.53 | 5,252.59 | 0.0K |
| 09:20 | 5,251.87 | 5,252.09 | 5,249.94 | 5,250.42 | 0.0K |
| 09:25 | 5,249.02 | 5,253.78 | 5,248.85 | 5,253.59 | 0.0K |
| 09:30 | 5,253.94 | 5,254.70 | 5,248.29 | 5,248.29 | 0.0K |
| 09:35 | 5,247.40 | 5,248.14 | 5,245.07 | 5,245.07 | 0.0K |
| 09:40 | 5,245.07 | 5,246.58 | 5,244.59 | 5,245.04 | 0.0K |
| 09:45 | 5,245.04 | 5,245.85 | 5,240.40 | 5,240.40 | 0.0K |
| 09:50 | 5,240.40 | 5,240.63 | 5,236.91 | 5,236.91 | 0.0K |
| 09:55 | 5,237.00 | 5,238.32 | 5,235.65 | 5,238.32 | 0.0K |
| 10:00 | 5,238.63 | 5,242.60 | 5,238.56 | 5,241.14 | 0.0K |
| 10:05 | 5,240.88 | 5,241.85 | 5,239.99 | 5,239.99 | 0.0K |
| 10:10 | 5,240.38 | 5,243.09 | 5,240.38 | 5,242.93 | 0.0K |
| 10:15 | 5,243.02 | 5,247.83 | 5,243.02 | 5,246.79 | 0.0K |
| 10:20 | 5,246.79 | 5,249.89 | 5,246.79 | 5,247.36 | 0.0K |
| 10:25 | 5,247.40 | 5,251.96 | 5,247.40 | 5,251.24 | 0.0K |
| 10:30 | 5,251.24 | 5,253.71 | 5,251.08 | 5,253.03 | 0.0K |
| 10:35 | 5,253.30 | 5,253.74 | 5,249.89 | 5,252.81 | 0.0K |
| 10:40 | 5,252.62 | 5,252.88 | 5,246.90 | 5,246.90 | 0.0K |
| 10:45 | 5,246.90 | 5,247.97 | 5,244.22 | 5,245.68 | 0.0K |
| 10:50 | 5,245.72 | 5,246.72 | 5,244.39 | 5,244.86 | 0.0K |
| 10:55 | 5,243.93 | 5,244.09 | 5,238.37 | 5,238.59 | 0.0K |
| 11:00 | 5,238.21 | 5,239.26 | 5,238.15 | 5,238.99 | 0.0K |
| 11:05 | 5,238.90 | 5,241.91 | 5,238.80 | 5,239.51 | 0.0K |
| 11:10 | 5,239.51 | 5,241.79 | 5,238.76 | 5,241.79 | 0.0K |
| 11:15 | 5,242.34 | 5,244.15 | 5,242.22 | 5,243.48 | 0.0K |
| 11:20 | 5,243.48 | 5,245.07 | 5,243.14 | 5,244.94 | 0.0K |
| 11:25 | 5,244.94 | 5,244.94 | 5,242.63 | 5,243.27 | 0.0K |
| 11:30 | 5,242.61 | 5,244.76 | 5,242.61 | 5,243.88 | 0.0K |
| 11:35 | 5,243.44 | 5,245.70 | 5,242.88 | 5,245.70 | 0.0K |
| 11:40 | 5,245.58 | 5,248.91 | 5,245.58 | 5,247.21 | 0.0K |
| 11:45 | 5,247.19 | 5,247.28 | 5,245.50 | 5,245.50 | 0.0K |
| 11:50 | 5,245.50 | 5,246.42 | 5,242.31 | 5,242.31 | 0.0K |
| 11:55 | 5,242.31 | 5,242.31 | 5,237.92 | 5,237.98 | 0.0K |
| 12:00 | 5,237.98 | 5,238.12 | 5,234.50 | 5,234.50 | 0.0K |
| 12:05 | 5,234.50 | 5,234.50 | 5,229.40 | 5,229.40 | 0.0K |
| 12:10 | 5,229.40 | 5,229.49 | 5,224.92 | 5,226.25 | 0.0K |
| 12:15 | 5,226.25 | 5,227.73 | 5,226.22 | 5,226.60 | 0.0K |
| 12:20 | 5,226.86 | 5,226.88 | 5,221.31 | 5,224.81 | 0.0K |
| 12:25 | 5,224.81 | 5,230.56 | 5,224.81 | 5,230.16 | 0.0K |
| 12:30 | 5,231.75 | 5,231.75 | 5,227.58 | 5,227.67 | 0.0K |
| 12:35 | 5,227.78 | 5,229.97 | 5,227.27 | 5,227.67 | 0.0K |
| 12:40 | 5,227.33 | 5,227.42 | 5,225.06 | 5,225.73 | 0.0K |
| 12:45 | 5,226.07 | 5,228.40 | 5,225.98 | 5,228.40 | 0.0K |
| 12:50 | 5,228.40 | 5,232.15 | 5,228.40 | 5,231.66 | 0.0K |
| 12:55 | 5,231.22 | 5,233.67 | 5,230.75 | 5,233.14 | 0.0K |
| 13:00 | 5,233.77 | 5,234.43 | 5,232.15 | 5,233.14 | 0.0K |
| 13:05 | 5,231.95 | 5,235.85 | 5,231.56 | 5,235.74 | 0.0K |
| 13:10 | 5,235.43 | 5,236.32 | 5,233.84 | 5,235.86 | 0.0K |
| 13:15 | 5,235.86 | 5,238.62 | 5,234.25 | 5,238.62 | 0.0K |
| 13:20 | 5,239.15 | 5,239.94 | 5,237.01 | 5,237.01 | 0.0K |
| 13:25 | 5,237.01 | 5,237.41 | 5,234.77 | 5,234.77 | 0.0K |
| 13:30 | 5,234.77 | 5,234.90 | 5,227.66 | 5,227.71 | 0.0K |
| 13:35 | 5,227.71 | 5,232.74 | 5,227.65 | 5,232.74 | 0.0K |
| 13:40 | 5,233.35 | 5,234.53 | 5,233.35 | 5,234.35 | 0.0K |
| 13:45 | 5,234.26 | 5,234.26 | 5,230.91 | 5,231.47 | 0.0K |
| 13:50 | 5,231.47 | 5,232.16 | 5,230.15 | 5,230.39 | 0.0K |
| 13:55 | 5,231.05 | 5,234.94 | 5,230.83 | 5,233.32 | 0.0K |
| 14:00 | 5,233.32 | 5,235.03 | 5,233.11 | 5,234.23 | 0.0K |
| 14:05 | 5,234.61 | 5,237.57 | 5,234.61 | 5,236.44 | 0.0K |
| 14:10 | 5,236.18 | 5,238.63 | 5,235.96 | 5,238.63 | 0.0K |
| 14:15 | 5,239.26 | 5,243.12 | 5,236.39 | 5,243.12 | 0.0K |
| 14:20 | 5,243.27 | 5,244.55 | 5,242.83 | 5,244.55 | 0.0K |
| 14:25 | 5,244.28 | 5,244.49 | 5,243.55 | 5,244.49 | 0.0K |
| 14:30 | 5,244.71 | 5,249.25 | 5,244.71 | 5,248.97 | 0.0K |
| 14:35 | 5,249.23 | 5,253.65 | 5,248.60 | 5,248.77 | 0.0K |
| 14:40 | 5,248.27 | 5,249.89 | 5,248.12 | 5,249.11 | 0.0K |
| 14:45 | 5,249.11 | 5,250.94 | 5,248.53 | 5,250.45 | 0.0K |
| 14:50 | 5,250.40 | 5,253.46 | 5,250.40 | 5,251.87 | 0.0K |
| 14:55 | 5,250.65 | 5,252.42 | 5,249.62 | 5,249.62 | 0.0K |
| 15:00 | 5,249.39 | 5,252.76 | 5,247.49 | 5,247.49 | 0.0K |
| 15:05 | 5,247.05 | 5,247.15 | 5,241.97 | 5,243.40 | 0.0K |
| 15:10 | 5,243.40 | 5,244.97 | 5,240.67 | 5,240.67 | 0.0K |
| 15:15 | 5,240.66 | 5,240.66 | 5,238.68 | 5,239.51 | 0.0K |
| 15:20 | 5,239.35 | 5,241.54 | 5,238.83 | 5,241.54 | 0.0K |
| 15:25 | 5,241.86 | 5,242.05 | 5,240.53 | 5,241.30 | 0.0K |
| 15:30 | 5,241.30 | 5,242.68 | 5,241.30 | 5,242.28 | 0.0K |
| 15:35 | 5,242.28 | 5,243.39 | 5,241.08 | 5,241.88 | 0.0K |
| 15:40 | 5,242.62 | 5,242.89 | 5,241.32 | 5,242.15 | 0.0K |
| 15:45 | 5,242.35 | 5,245.60 | 5,242.35 | 5,245.60 | 0.0K |
| 15:50 | 5,245.48 | 5,247.11 | 5,245.40 | 5,246.19 | 0.0K |
| 15:55 | 5,246.79 | 5,246.79 | 5,244.01 | 5,244.01 | 0.0K |
| 16:00 | 5,243.74 | 5,243.74 | 5,237.88 | 5,238.86 | 0.0K |
| 16:05 | 5,238.42 | 5,240.28 | 5,233.43 | 5,233.87 | 0.0K |
| 16:10 | 5,233.99 | 5,235.21 | 5,231.87 | 5,231.87 | 0.0K |
| 16:15 | 5,231.78 | 5,231.78 | 5,228.43 | 5,228.43 | 0.0K |
| 16:20 | 5,228.43 | 5,228.43 | 5,224.41 | 5,225.09 | 0.0K |
| 16:25 | 5,224.42 | 5,224.54 | 5,219.84 | 5,220.29 | 0.0K |
| 16:30 | 5,221.19 | 5,221.29 | 5,221.19 | 5,221.29 | 0.0K |
| 16:35 | 5,221.29 | 5,224.43 | 5,221.29 | 5,224.43 | 0.0K |