5,495.05
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:25 | 5,629.35 | 5,629.35 | 5,629.35 | 5,629.35 | 0.0K |
| 09:30 | 5,634.52 | 5,750.73 | 5,634.52 | 5,749.28 | 42,502.6K |
| 09:35 | 5,745.27 | 5,745.27 | 5,677.48 | 5,683.93 | 27,897.9K |
| 09:40 | 5,684.05 | 5,722.68 | 5,640.58 | 5,643.76 | 20,956.4K |
| 09:45 | 5,642.13 | 5,669.96 | 5,619.49 | 5,647.13 | 20,225.7K |
| 09:50 | 5,645.53 | 5,657.58 | 5,609.84 | 5,613.62 | 21,956.7K |
| 09:55 | 5,618.24 | 5,627.04 | 5,588.12 | 5,592.32 | 21,752.8K |
| 10:00 | 5,593.94 | 5,617.67 | 5,576.02 | 5,576.02 | 16,028.2K |
| 10:05 | 5,573.05 | 5,599.62 | 5,553.29 | 5,599.12 | 17,025.6K |
| 10:10 | 5,596.71 | 5,596.71 | 5,566.66 | 5,591.05 | 15,449.5K |
| 10:15 | 5,591.46 | 5,604.97 | 5,555.76 | 5,555.76 | 13,929.0K |
| 10:20 | 5,555.52 | 5,563.72 | 5,522.76 | 5,562.35 | 17,201.2K |
| 10:25 | 5,561.95 | 5,572.84 | 5,547.76 | 5,570.87 | 10,641.5K |
| 10:30 | 5,572.21 | 5,614.05 | 5,572.21 | 5,592.98 | 8,720.2K |
| 10:35 | 5,590.64 | 5,590.86 | 5,553.59 | 5,560.30 | 12,500.2K |
| 10:40 | 5,559.54 | 5,583.29 | 5,546.15 | 5,583.29 | 9,344.0K |
| 10:45 | 5,579.15 | 5,597.85 | 5,577.12 | 5,589.24 | 7,839.6K |
| 10:50 | 5,588.88 | 5,611.94 | 5,588.70 | 5,600.62 | 7,704.0K |
| 10:55 | 5,604.64 | 5,634.89 | 5,598.80 | 5,631.72 | 5,242.9K |
| 11:00 | 5,634.71 | 5,658.13 | 5,633.33 | 5,637.21 | 6,962.4K |
| 11:05 | 5,634.43 | 5,634.43 | 5,600.77 | 5,606.40 | 4,578.5K |
| 11:10 | 5,605.61 | 5,608.64 | 5,587.41 | 5,606.02 | 4,391.5K |
| 11:15 | 5,603.42 | 5,610.86 | 5,582.62 | 5,582.62 | 4,869.0K |
| 11:20 | 5,581.55 | 5,586.56 | 5,571.01 | 5,572.03 | 5,629.4K |
| 11:25 | 5,571.55 | 5,585.29 | 5,569.11 | 5,578.44 | 4,097.6K |
| 11:30 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 14.5K |
| 11:35 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 11:40 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 11:45 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 11:50 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 11:55 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:00 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:05 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:10 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:15 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:20 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:25 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:30 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:35 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:40 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:45 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:50 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 12:55 | 5,578.70 | 5,578.70 | 5,578.70 | 5,578.70 | 0.0K |
| 13:00 | 5,576.00 | 5,583.56 | 5,557.92 | 5,577.40 | 9,723.0K |
| 13:05 | 5,577.02 | 5,594.98 | 5,574.24 | 5,575.13 | 6,351.1K |
| 13:10 | 5,578.63 | 5,603.29 | 5,576.10 | 5,603.29 | 8,440.4K |
| 13:15 | 5,603.96 | 5,632.18 | 5,599.11 | 5,623.77 | 32,738.5K |
| 13:20 | 5,624.83 | 5,650.22 | 5,623.02 | 5,640.37 | 26,448.1K |
| 13:25 | 5,639.50 | 5,642.10 | 5,626.90 | 5,633.38 | 14,041.1K |
| 13:30 | 5,634.01 | 5,640.22 | 5,603.80 | 5,606.49 | 12,555.6K |
| 13:35 | 5,606.37 | 5,614.90 | 5,596.89 | 5,599.23 | 9,412.9K |
| 13:40 | 5,599.18 | 5,605.63 | 5,593.45 | 5,595.01 | 8,266.6K |
| 13:45 | 5,594.17 | 5,618.97 | 5,575.36 | 5,618.97 | 7,682.2K |
| 13:50 | 5,616.08 | 5,617.30 | 5,573.17 | 5,573.51 | 7,340.6K |
| 13:55 | 5,573.97 | 5,583.27 | 5,567.55 | 5,575.81 | 9,313.0K |
| 14:00 | 5,573.92 | 5,577.76 | 5,560.49 | 5,567.86 | 8,315.8K |
| 14:05 | 5,566.60 | 5,569.59 | 5,546.10 | 5,549.10 | 7,642.7K |
| 14:10 | 5,548.52 | 5,548.52 | 5,519.87 | 5,519.87 | 11,886.3K |
| 14:15 | 5,520.73 | 5,551.51 | 5,520.73 | 5,549.74 | 7,127.9K |
| 14:20 | 5,547.71 | 5,551.71 | 5,525.15 | 5,531.26 | 6,808.4K |
| 14:25 | 5,530.39 | 5,543.45 | 5,520.84 | 5,534.66 | 10,675.9K |
| 14:30 | 5,537.57 | 5,540.41 | 5,503.08 | 5,503.08 | 11,351.7K |
| 14:35 | 5,502.67 | 5,517.69 | 5,497.65 | 5,504.43 | 10,322.4K |
| 14:40 | 5,501.88 | 5,535.80 | 5,501.88 | 5,534.87 | 9,287.8K |
| 14:45 | 5,534.50 | 5,546.07 | 5,517.70 | 5,520.45 | 10,315.9K |
| 14:50 | 5,519.78 | 5,527.10 | 5,501.71 | 5,509.83 | 15,101.5K |
| 14:55 | 5,509.12 | 5,509.28 | 5,493.22 | 5,493.22 | 8,450.9K |
| 15:00 | 5,495.05 | 5,495.05 | 5,495.05 | 5,495.05 | 5,544.6K |
| 15:05 | 5,495.05 | 5,495.05 | 5,495.05 | 5,495.05 | 0.0K |
| 15:10 | 5,495.05 | 5,495.05 | 5,495.05 | 5,495.05 | 0.0K |
| 15:15 | 5,495.05 | 5,495.05 | 5,495.05 | 5,495.05 | 0.0K |
| 15:20 | 5,495.05 | 5,495.05 | 5,495.05 | 5,495.05 | 0.0K |
| 15:25 | 5,495.05 | 5,495.05 | 5,495.05 | 5,495.05 | 0.0K |
| 15:30 | 5,495.05 | 5,495.05 | 5,495.05 | 5,495.05 | 0.0K |
| 15:35 | 5,495.05 | 5,495.05 | 5,495.05 | 5,495.05 | 0.0K |
| 15:40 | 5,495.05 | 5,495.05 | 5,495.05 | 5,495.05 | 0.0K |