5,961.20
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,906.22 | 5,941.81 | 5,906.22 | 5,941.81 | 2,449.0K |
| 09:05 | 5,942.14 | 5,950.98 | 5,940.83 | 5,950.69 | 966.2K |
| 09:10 | 5,952.07 | 5,958.50 | 5,951.36 | 5,957.04 | 690.6K |
| 09:15 | 5,956.50 | 5,956.50 | 5,941.91 | 5,941.91 | 679.7K |
| 09:20 | 5,940.75 | 5,946.76 | 5,940.75 | 5,945.19 | 600.9K |
| 09:25 | 5,945.24 | 5,952.86 | 5,944.70 | 5,952.86 | 464.8K |
| 09:30 | 5,953.20 | 5,954.00 | 5,952.21 | 5,952.54 | 467.1K |
| 09:35 | 5,952.85 | 5,952.85 | 5,949.71 | 5,950.46 | 516.2K |
| 09:40 | 5,950.89 | 5,954.30 | 5,950.89 | 5,954.30 | 408.3K |
| 09:45 | 5,953.96 | 5,960.37 | 5,952.12 | 5,960.37 | 412.0K |
| 09:50 | 5,960.43 | 5,960.43 | 5,952.43 | 5,952.77 | 482.7K |
| 09:55 | 5,952.66 | 5,952.73 | 5,948.61 | 5,951.32 | 338.0K |
| 10:00 | 5,951.09 | 5,951.28 | 5,947.71 | 5,950.14 | 305.9K |
| 10:05 | 5,950.26 | 5,955.33 | 5,949.39 | 5,954.30 | 260.3K |
| 10:10 | 5,954.25 | 5,955.77 | 5,953.82 | 5,955.05 | 329.2K |
| 10:15 | 5,955.25 | 5,955.89 | 5,950.99 | 5,951.03 | 446.0K |
| 10:20 | 5,950.75 | 5,950.75 | 5,946.77 | 5,947.96 | 396.4K |
| 10:25 | 5,948.14 | 5,948.14 | 5,942.96 | 5,944.17 | 391.7K |
| 10:30 | 5,944.26 | 5,945.99 | 5,942.55 | 5,945.90 | 544.3K |
| 10:35 | 5,946.41 | 5,947.11 | 5,946.31 | 5,946.96 | 235.1K |
| 10:40 | 5,947.19 | 5,947.19 | 5,942.67 | 5,943.47 | 278.9K |
| 10:45 | 5,942.75 | 5,942.90 | 5,936.55 | 5,936.55 | 374.5K |
| 10:50 | 5,936.91 | 5,936.91 | 5,934.11 | 5,935.31 | 305.1K |
| 10:55 | 5,936.09 | 5,936.09 | 5,930.01 | 5,930.01 | 348.8K |
| 11:00 | 5,929.87 | 5,929.87 | 5,926.03 | 5,927.49 | 327.5K |
| 11:05 | 5,928.22 | 5,931.59 | 5,928.22 | 5,931.46 | 266.5K |
| 11:10 | 5,931.53 | 5,935.56 | 5,931.01 | 5,935.56 | 299.8K |
| 11:15 | 5,935.87 | 5,935.87 | 5,932.68 | 5,933.08 | 251.1K |
| 11:20 | 5,933.35 | 5,933.35 | 5,929.19 | 5,929.19 | 278.3K |
| 11:25 | 5,928.31 | 5,928.43 | 5,927.43 | 5,928.10 | 244.4K |
| 11:30 | 5,927.91 | 5,931.06 | 5,927.68 | 5,931.06 | 207.7K |
| 11:35 | 5,930.28 | 5,933.94 | 5,930.28 | 5,933.94 | 465.8K |
| 11:40 | 5,934.20 | 5,934.20 | 5,930.16 | 5,932.30 | 298.3K |
| 11:45 | 5,932.82 | 5,934.84 | 5,932.63 | 5,934.21 | 281.8K |
| 11:50 | 5,935.24 | 5,935.24 | 5,930.42 | 5,930.42 | 584.1K |
| 11:55 | 5,930.70 | 5,931.60 | 5,928.99 | 5,930.63 | 275.9K |
| 12:00 | 5,930.65 | 5,933.40 | 5,930.65 | 5,931.66 | 222.6K |
| 12:05 | 5,931.05 | 5,931.05 | 5,926.72 | 5,927.07 | 179.9K |
| 12:10 | 5,926.48 | 5,931.92 | 5,926.13 | 5,931.62 | 236.4K |
| 12:15 | 5,931.90 | 5,931.90 | 5,930.55 | 5,930.86 | 158.4K |
| 12:20 | 5,930.75 | 5,930.75 | 5,928.78 | 5,928.83 | 119.6K |
| 12:25 | 5,928.77 | 5,931.49 | 5,928.77 | 5,931.49 | 192.3K |
| 12:30 | 5,931.52 | 5,931.52 | 5,929.25 | 5,930.51 | 186.3K |
| 12:35 | 5,930.73 | 5,931.25 | 5,927.27 | 5,927.35 | 143.6K |
| 12:40 | 5,927.34 | 5,928.07 | 5,925.23 | 5,925.36 | 124.3K |
| 12:45 | 5,925.41 | 5,928.14 | 5,924.70 | 5,924.80 | 180.9K |
| 12:50 | 5,924.68 | 5,926.77 | 5,924.68 | 5,926.70 | 96.1K |
| 12:55 | 5,926.69 | 5,928.00 | 5,926.69 | 5,927.78 | 135.8K |
| 13:00 | 5,927.78 | 5,929.45 | 5,927.78 | 5,929.45 | 188.6K |
| 13:05 | 5,929.02 | 5,929.02 | 5,926.83 | 5,928.94 | 188.9K |
| 13:10 | 5,929.03 | 5,931.25 | 5,929.03 | 5,930.07 | 148.1K |
| 13:15 | 5,930.21 | 5,932.04 | 5,929.93 | 5,932.04 | 123.2K |
| 13:20 | 5,931.96 | 5,933.74 | 5,931.96 | 5,933.74 | 144.3K |
| 13:25 | 5,933.98 | 5,938.60 | 5,933.60 | 5,938.60 | 199.1K |
| 13:30 | 5,938.46 | 5,942.15 | 5,938.46 | 5,941.67 | 216.9K |
| 13:35 | 5,941.68 | 5,942.74 | 5,941.13 | 5,942.74 | 265.2K |
| 13:40 | 5,942.56 | 5,945.72 | 5,942.56 | 5,945.72 | 221.6K |
| 13:45 | 5,946.04 | 5,946.41 | 5,944.44 | 5,946.41 | 167.9K |
| 13:50 | 5,946.65 | 5,950.37 | 5,946.57 | 5,948.69 | 235.1K |
| 13:55 | 5,948.76 | 5,949.82 | 5,948.35 | 5,948.89 | 189.5K |
| 14:00 | 5,948.28 | 5,948.28 | 5,946.20 | 5,946.75 | 282.8K |
| 14:05 | 5,946.94 | 5,947.55 | 5,946.28 | 5,946.67 | 264.2K |
| 14:10 | 5,946.60 | 5,946.91 | 5,944.41 | 5,944.97 | 325.3K |
| 14:15 | 5,945.43 | 5,950.12 | 5,945.43 | 5,948.74 | 273.6K |
| 14:20 | 5,948.89 | 5,950.08 | 5,947.57 | 5,947.82 | 181.2K |
| 14:25 | 5,948.00 | 5,950.89 | 5,948.00 | 5,950.61 | 264.8K |
| 14:30 | 5,949.58 | 5,953.58 | 5,947.97 | 5,950.66 | 481.9K |
| 14:35 | 5,951.59 | 5,961.50 | 5,951.59 | 5,960.72 | 399.8K |
| 14:40 | 5,961.36 | 5,964.30 | 5,961.36 | 5,962.18 | 292.0K |
| 14:45 | 5,962.63 | 5,962.63 | 5,955.09 | 5,955.13 | 200.7K |
| 14:50 | 5,955.32 | 5,956.79 | 5,954.55 | 5,956.79 | 216.5K |
| 14:55 | 5,957.45 | 5,958.28 | 5,955.84 | 5,958.23 | 241.6K |
| 15:00 | 5,958.13 | 5,958.22 | 5,954.91 | 5,955.06 | 381.6K |
| 15:05 | 5,954.70 | 5,954.70 | 5,951.24 | 5,951.24 | 425.4K |
| 15:10 | 5,950.55 | 5,950.71 | 5,947.05 | 5,947.05 | 442.8K |
| 15:15 | 5,947.23 | 5,947.23 | 5,939.46 | 5,942.57 | 515.4K |
| 15:20 | 5,942.90 | 5,947.63 | 5,942.16 | 5,946.84 | 312.8K |
| 15:25 | 5,947.49 | 5,951.13 | 5,947.49 | 5,951.13 | 336.3K |
| 15:30 | 5,951.56 | 5,956.59 | 5,951.56 | 5,956.20 | 797.8K |
| 15:35 | 5,955.98 | 5,956.49 | 5,951.46 | 5,953.43 | 310.7K |
| 15:40 | 5,953.55 | 5,959.35 | 5,953.55 | 5,959.03 | 318.9K |
| 15:45 | 5,958.36 | 5,960.35 | 5,956.92 | 5,958.62 | 432.3K |
| 15:50 | 5,957.63 | 5,960.64 | 5,956.14 | 5,960.47 | 431.1K |
| 15:55 | 5,960.36 | 5,960.36 | 5,957.27 | 5,960.26 | 385.1K |
| 16:00 | 5,960.29 | 5,961.45 | 5,955.47 | 5,958.56 | 758.0K |
| 16:05 | 5,957.94 | 5,957.94 | 5,954.52 | 5,955.38 | 462.6K |
| 16:10 | 5,955.71 | 5,956.62 | 5,952.12 | 5,955.01 | 402.8K |
| 16:15 | 5,955.35 | 5,956.01 | 5,951.77 | 5,955.06 | 386.9K |
| 16:20 | 5,955.93 | 5,955.93 | 5,952.61 | 5,953.80 | 325.0K |
| 16:25 | 5,953.47 | 5,953.47 | 5,948.33 | 5,951.24 | 539.0K |
| 16:30 | 5,950.58 | 5,951.07 | 5,947.81 | 5,948.36 | 553.9K |
| 16:35 | 5,948.19 | 5,950.11 | 5,946.88 | 5,950.11 | 360.9K |
| 16:40 | 5,950.41 | 5,950.41 | 5,948.59 | 5,950.04 | 331.5K |
| 16:45 | 5,950.34 | 5,953.16 | 5,948.54 | 5,953.16 | 334.5K |
| 16:50 | 5,952.02 | 5,953.74 | 5,951.51 | 5,952.47 | 340.4K |
| 16:55 | 5,952.54 | 5,953.46 | 5,951.62 | 5,952.47 | 419.5K |
| 17:00 | 5,952.52 | 5,953.19 | 5,950.18 | 5,951.66 | 366.7K |
| 17:05 | 5,951.55 | 5,954.44 | 5,951.01 | 5,954.03 | 398.5K |
| 17:10 | 5,953.86 | 5,953.86 | 5,952.02 | 5,953.50 | 446.1K |
| 17:15 | 5,953.18 | 5,956.59 | 5,951.10 | 5,956.59 | 568.8K |
| 17:20 | 5,956.26 | 5,956.26 | 5,954.60 | 5,955.23 | 481.7K |
| 17:25 | 5,955.07 | 5,956.71 | 5,951.72 | 5,956.28 | 1,573.7K |
| 17:30 | 5,956.78 | 5,956.78 | 5,956.78 | 5,956.78 | 62.0K |
| 17:35 | 5,956.78 | 5,961.27 | 5,956.78 | 5,961.20 | 36,843.1K |