5,961.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,948.96 | 5,948.96 | 5,939.23 | 5,944.12 | 2,439.5K |
| 09:05 | 5,941.75 | 5,941.75 | 5,936.23 | 5,936.23 | 608.4K |
| 09:10 | 5,936.47 | 5,938.82 | 5,926.12 | 5,926.78 | 672.9K |
| 09:15 | 5,926.11 | 5,926.11 | 5,911.81 | 5,912.73 | 717.8K |
| 09:20 | 5,912.59 | 5,919.17 | 5,909.77 | 5,910.40 | 550.1K |
| 09:25 | 5,909.35 | 5,912.68 | 5,909.35 | 5,910.72 | 407.6K |
| 09:30 | 5,910.91 | 5,928.78 | 5,910.91 | 5,925.46 | 427.9K |
| 09:35 | 5,925.76 | 5,927.89 | 5,924.01 | 5,927.10 | 370.1K |
| 09:40 | 5,927.37 | 5,927.37 | 5,924.06 | 5,925.42 | 226.1K |
| 09:45 | 5,925.93 | 5,925.93 | 5,919.40 | 5,921.47 | 333.3K |
| 09:50 | 5,922.49 | 5,934.88 | 5,922.49 | 5,932.99 | 338.2K |
| 09:55 | 5,932.89 | 5,934.19 | 5,929.58 | 5,933.95 | 249.6K |
| 10:00 | 5,934.12 | 5,941.74 | 5,933.35 | 5,941.74 | 302.7K |
| 10:05 | 5,941.95 | 5,942.66 | 5,939.13 | 5,939.79 | 318.6K |
| 10:10 | 5,939.26 | 5,942.78 | 5,938.04 | 5,942.51 | 260.3K |
| 10:15 | 5,941.95 | 5,944.33 | 5,941.59 | 5,944.33 | 229.3K |
| 10:20 | 5,944.51 | 5,945.24 | 5,943.13 | 5,945.24 | 196.0K |
| 10:25 | 5,944.53 | 5,945.31 | 5,941.33 | 5,942.89 | 202.3K |
| 10:30 | 5,942.19 | 5,942.60 | 5,937.15 | 5,938.93 | 361.4K |
| 10:35 | 5,939.12 | 5,942.06 | 5,937.65 | 5,941.83 | 218.2K |
| 10:40 | 5,941.55 | 5,943.56 | 5,940.97 | 5,941.97 | 299.2K |
| 10:45 | 5,942.04 | 5,942.28 | 5,939.35 | 5,939.35 | 272.3K |
| 10:50 | 5,939.44 | 5,941.10 | 5,938.34 | 5,941.10 | 168.9K |
| 10:55 | 5,939.65 | 5,941.46 | 5,936.66 | 5,938.39 | 294.8K |
| 11:00 | 5,938.52 | 5,942.03 | 5,938.52 | 5,938.90 | 172.3K |
| 11:05 | 5,936.27 | 5,936.41 | 5,931.37 | 5,933.06 | 445.9K |
| 11:10 | 5,932.94 | 5,932.94 | 5,930.04 | 5,930.08 | 224.6K |
| 11:15 | 5,928.72 | 5,930.58 | 5,927.10 | 5,927.10 | 295.7K |
| 11:20 | 5,927.03 | 5,927.32 | 5,925.44 | 5,925.72 | 204.9K |
| 11:25 | 5,926.54 | 5,926.65 | 5,922.75 | 5,926.59 | 276.4K |
| 11:30 | 5,926.21 | 5,927.29 | 5,924.44 | 5,926.66 | 253.1K |
| 11:35 | 5,927.19 | 5,927.19 | 5,922.30 | 5,923.87 | 250.3K |
| 11:40 | 5,922.96 | 5,924.62 | 5,922.95 | 5,922.95 | 207.0K |
| 11:45 | 5,923.41 | 5,923.81 | 5,921.75 | 5,922.52 | 198.9K |
| 11:50 | 5,922.43 | 5,922.43 | 5,920.64 | 5,921.76 | 338.7K |
| 11:55 | 5,921.61 | 5,921.61 | 5,918.18 | 5,919.00 | 246.0K |
| 12:00 | 5,919.35 | 5,921.32 | 5,916.39 | 5,921.32 | 227.5K |
| 12:05 | 5,921.48 | 5,926.58 | 5,921.02 | 5,926.39 | 207.5K |
| 12:10 | 5,926.61 | 5,931.21 | 5,926.61 | 5,931.13 | 322.3K |
| 12:15 | 5,931.06 | 5,935.05 | 5,930.71 | 5,934.60 | 160.8K |
| 12:20 | 5,934.63 | 5,935.14 | 5,933.79 | 5,934.28 | 187.4K |
| 12:25 | 5,934.68 | 5,936.90 | 5,934.68 | 5,935.20 | 182.0K |
| 12:30 | 5,935.32 | 5,939.15 | 5,935.32 | 5,938.75 | 186.6K |
| 12:35 | 5,938.99 | 5,941.42 | 5,938.99 | 5,941.07 | 295.0K |
| 12:40 | 5,941.19 | 5,941.28 | 5,937.45 | 5,937.45 | 197.4K |
| 12:45 | 5,937.39 | 5,937.39 | 5,934.81 | 5,936.94 | 174.6K |
| 12:50 | 5,937.16 | 5,937.84 | 5,934.18 | 5,934.18 | 161.3K |
| 12:55 | 5,934.22 | 5,934.22 | 5,933.11 | 5,934.07 | 207.2K |
| 13:00 | 5,933.86 | 5,934.52 | 5,932.97 | 5,934.52 | 533.3K |
| 13:05 | 5,934.25 | 5,935.13 | 5,933.06 | 5,935.13 | 200.5K |
| 13:10 | 5,935.13 | 5,935.13 | 5,931.16 | 5,931.55 | 195.4K |
| 13:15 | 5,931.29 | 5,936.34 | 5,931.07 | 5,936.29 | 241.3K |
| 13:20 | 5,935.95 | 5,936.50 | 5,935.62 | 5,935.82 | 143.5K |
| 13:25 | 5,936.03 | 5,938.49 | 5,935.87 | 5,938.49 | 283.1K |
| 13:30 | 5,938.10 | 5,942.06 | 5,937.44 | 5,942.06 | 143.9K |
| 13:35 | 5,942.27 | 5,942.49 | 5,940.71 | 5,940.93 | 128.7K |
| 13:40 | 5,940.85 | 5,942.67 | 5,938.84 | 5,941.92 | 169.0K |
| 13:45 | 5,941.85 | 5,942.26 | 5,940.52 | 5,940.52 | 135.8K |
| 13:50 | 5,939.85 | 5,939.85 | 5,936.83 | 5,939.44 | 370.2K |
| 13:55 | 5,939.07 | 5,939.07 | 5,937.64 | 5,938.24 | 110.5K |
| 14:00 | 5,938.48 | 5,938.48 | 5,934.07 | 5,934.11 | 166.8K |
| 14:05 | 5,934.74 | 5,941.52 | 5,934.74 | 5,941.52 | 259.8K |
| 14:10 | 5,941.56 | 5,943.28 | 5,940.72 | 5,940.72 | 172.1K |
| 14:15 | 5,940.93 | 5,943.48 | 5,940.93 | 5,942.02 | 191.0K |
| 14:20 | 5,941.55 | 5,943.67 | 5,941.30 | 5,943.56 | 236.9K |
| 14:25 | 5,943.21 | 5,943.82 | 5,941.28 | 5,941.55 | 156.0K |
| 14:30 | 5,941.55 | 5,942.38 | 5,939.02 | 5,939.13 | 266.2K |
| 14:35 | 5,939.08 | 5,939.08 | 5,936.00 | 5,936.03 | 165.4K |
| 14:40 | 5,936.15 | 5,937.55 | 5,935.32 | 5,937.02 | 189.7K |
| 14:45 | 5,936.90 | 5,937.71 | 5,931.87 | 5,931.87 | 193.9K |
| 14:50 | 5,932.30 | 5,932.30 | 5,928.64 | 5,928.64 | 208.7K |
| 14:55 | 5,928.29 | 5,932.53 | 5,928.29 | 5,930.20 | 219.2K |
| 15:00 | 5,929.94 | 5,933.58 | 5,929.70 | 5,932.46 | 240.9K |
| 15:05 | 5,932.88 | 5,935.40 | 5,932.38 | 5,934.86 | 191.1K |
| 15:10 | 5,933.46 | 5,933.46 | 5,930.74 | 5,930.77 | 198.6K |
| 15:15 | 5,930.85 | 5,930.85 | 5,928.75 | 5,928.84 | 245.6K |
| 15:20 | 5,928.62 | 5,931.08 | 5,928.62 | 5,929.50 | 190.3K |
| 15:25 | 5,930.03 | 5,930.42 | 5,927.99 | 5,928.03 | 269.4K |
| 15:30 | 5,928.14 | 5,929.64 | 5,926.11 | 5,928.83 | 307.2K |
| 15:35 | 5,929.81 | 5,932.73 | 5,928.73 | 5,928.73 | 465.7K |
| 15:40 | 5,928.30 | 5,929.01 | 5,924.62 | 5,924.62 | 448.9K |
| 15:45 | 5,923.64 | 5,926.32 | 5,922.44 | 5,925.78 | 439.9K |
| 15:50 | 5,924.92 | 5,924.92 | 5,922.05 | 5,924.85 | 443.7K |
| 15:55 | 5,924.96 | 5,927.85 | 5,924.96 | 5,926.95 | 313.9K |
| 16:00 | 5,928.81 | 5,928.81 | 5,925.65 | 5,925.65 | 403.3K |
| 16:05 | 5,925.67 | 5,925.67 | 5,922.90 | 5,922.90 | 420.8K |
| 16:10 | 5,922.52 | 5,922.65 | 5,917.58 | 5,917.67 | 422.3K |
| 16:15 | 5,917.69 | 5,919.95 | 5,916.49 | 5,916.49 | 339.6K |
| 16:20 | 5,916.95 | 5,919.73 | 5,916.34 | 5,918.16 | 320.1K |
| 16:25 | 5,918.38 | 5,918.38 | 5,914.70 | 5,914.79 | 357.3K |
| 16:30 | 5,914.40 | 5,916.26 | 5,913.90 | 5,915.75 | 464.8K |
| 16:35 | 5,915.34 | 5,916.28 | 5,913.76 | 5,913.76 | 378.4K |
| 16:40 | 5,913.77 | 5,918.74 | 5,913.77 | 5,918.74 | 279.5K |
| 16:45 | 5,918.71 | 5,923.56 | 5,918.71 | 5,923.42 | 474.2K |
| 16:50 | 5,923.55 | 5,928.05 | 5,922.35 | 5,926.81 | 556.9K |
| 16:55 | 5,927.09 | 5,928.88 | 5,925.58 | 5,928.88 | 416.3K |
| 17:00 | 5,929.53 | 5,933.40 | 5,929.38 | 5,931.52 | 480.0K |
| 17:05 | 5,931.04 | 5,933.17 | 5,930.66 | 5,933.17 | 426.8K |
| 17:10 | 5,932.93 | 5,933.36 | 5,931.01 | 5,931.24 | 396.4K |
| 17:15 | 5,930.08 | 5,931.99 | 5,928.34 | 5,931.91 | 566.3K |
| 17:20 | 5,932.15 | 5,935.08 | 5,932.15 | 5,934.32 | 764.0K |
| 17:25 | 5,934.22 | 5,934.71 | 5,932.76 | 5,933.53 | 745.3K |
| 17:30 | 5,932.89 | 5,932.89 | 5,932.89 | 5,932.89 | 70.3K |
| 17:35 | 5,932.89 | 5,933.60 | 5,932.89 | 5,933.06 | 31,045.7K |