5,465.39
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,105.06 | 5,105.06 | 5,089.71 | 5,103.11 | 0.0K |
| 09:05 | 5,105.54 | 5,105.85 | 5,102.71 | 5,102.71 | 0.0K |
| 09:10 | 5,108.42 | 5,108.42 | 5,078.01 | 5,078.01 | 0.0K |
| 09:15 | 5,092.86 | 5,109.24 | 5,092.86 | 5,099.56 | 0.0K |
| 09:20 | 5,099.56 | 5,123.43 | 5,099.56 | 5,123.43 | 0.0K |
| 09:25 | 5,123.43 | 5,134.01 | 5,123.12 | 5,134.01 | 0.0K |
| 09:30 | 5,134.32 | 5,134.32 | 5,115.71 | 5,115.71 | 0.0K |
| 09:35 | 5,115.71 | 5,131.89 | 5,115.71 | 5,131.58 | 0.0K |
| 09:40 | 5,124.78 | 5,124.78 | 5,120.74 | 5,123.50 | 0.0K |
| 09:45 | 5,127.76 | 5,132.73 | 5,127.76 | 5,132.73 | 0.0K |
| 09:50 | 5,132.73 | 5,132.73 | 5,107.31 | 5,107.31 | 0.0K |
| 09:55 | 5,107.31 | 5,119.11 | 5,107.31 | 5,119.11 | 0.0K |
| 10:00 | 5,118.17 | 5,121.43 | 5,118.09 | 5,121.43 | 0.0K |
| 10:05 | 5,121.35 | 5,132.47 | 5,121.35 | 5,128.82 | 0.0K |
| 10:10 | 5,131.86 | 5,132.10 | 5,118.38 | 5,118.38 | 0.0K |
| 10:15 | 5,106.37 | 5,108.23 | 5,106.37 | 5,108.23 | 0.0K |
| 10:20 | 5,108.23 | 5,115.60 | 5,107.92 | 5,115.60 | 0.0K |
| 10:25 | 5,115.29 | 5,115.29 | 5,106.60 | 5,106.60 | 0.0K |
| 10:30 | 5,111.77 | 5,111.77 | 5,106.43 | 5,106.43 | 0.0K |
| 10:35 | 5,106.43 | 5,106.74 | 5,106.43 | 5,106.74 | 0.0K |
| 10:40 | 5,106.74 | 5,106.80 | 5,100.21 | 5,106.80 | 0.0K |
| 10:45 | 5,107.90 | 5,108.52 | 5,107.90 | 5,108.48 | 0.0K |
| 10:50 | 5,108.48 | 5,108.79 | 5,104.08 | 5,104.08 | 0.0K |
| 10:55 | 5,101.92 | 5,108.19 | 5,101.35 | 5,108.19 | 0.0K |
| 11:00 | 5,108.19 | 5,119.32 | 5,108.19 | 5,119.01 | 0.0K |
| 11:05 | 5,119.01 | 5,119.94 | 5,119.01 | 5,119.94 | 0.0K |
| 11:10 | 5,118.25 | 5,119.89 | 5,118.25 | 5,119.89 | 0.0K |
| 11:15 | 5,119.89 | 5,120.20 | 5,099.47 | 5,099.47 | 0.0K |
| 11:20 | 5,101.02 | 5,110.99 | 5,101.02 | 5,110.99 | 0.0K |
| 11:25 | 5,110.99 | 5,112.86 | 5,108.51 | 5,108.51 | 0.0K |
| 11:30 | 5,106.05 | 5,106.05 | 5,096.28 | 5,105.44 | 0.0K |
| 11:35 | 5,105.75 | 5,105.75 | 5,099.58 | 5,099.58 | 0.0K |
| 11:40 | 5,099.27 | 5,101.45 | 5,099.27 | 5,101.45 | 0.0K |
| 11:45 | 5,103.93 | 5,103.93 | 5,101.00 | 5,102.21 | 0.0K |
| 11:50 | 5,102.21 | 5,103.82 | 5,090.76 | 5,090.76 | 0.0K |
| 11:55 | 5,090.34 | 5,108.63 | 5,090.34 | 5,108.63 | 0.0K |
| 12:00 | 5,108.63 | 5,108.63 | 5,087.39 | 5,088.76 | 0.0K |
| 12:05 | 5,088.76 | 5,088.76 | 5,088.70 | 5,088.70 | 0.0K |
| 12:10 | 5,086.53 | 5,086.53 | 5,085.60 | 5,085.60 | 0.0K |
| 12:15 | 5,085.49 | 5,099.51 | 5,085.49 | 5,099.51 | 0.0K |
| 12:20 | 5,100.52 | 5,101.14 | 5,100.52 | 5,100.52 | 0.0K |
| 12:25 | 5,104.74 | 5,104.78 | 5,104.70 | 5,104.78 | 0.0K |
| 12:30 | 5,105.40 | 5,111.37 | 5,100.24 | 5,100.24 | 0.0K |
| 12:35 | 5,100.55 | 5,100.55 | 5,100.24 | 5,100.55 | 0.0K |
| 12:40 | 5,100.55 | 5,105.55 | 5,100.20 | 5,105.55 | 0.0K |
| 12:45 | 5,105.86 | 5,110.29 | 5,105.55 | 5,110.29 | 0.0K |
| 12:50 | 5,110.05 | 5,110.05 | 5,109.70 | 5,109.70 | 0.0K |
| 12:55 | 5,109.60 | 5,109.60 | 5,109.29 | 5,109.29 | 0.0K |
| 13:00 | 5,109.29 | 5,109.60 | 5,109.29 | 5,109.60 | 0.0K |
| 13:05 | 5,109.12 | 5,110.88 | 5,107.66 | 5,107.66 | 0.0K |
| 13:10 | 5,107.74 | 5,108.21 | 5,107.74 | 5,107.89 | 0.0K |
| 13:15 | 5,108.16 | 5,117.12 | 5,108.16 | 5,117.12 | 0.0K |
| 13:20 | 5,116.81 | 5,116.99 | 5,116.81 | 5,116.99 | 0.0K |
| 13:25 | 5,117.66 | 5,117.66 | 5,116.73 | 5,116.73 | 0.0K |
| 13:30 | 5,114.30 | 5,114.78 | 5,110.43 | 5,111.36 | 0.0K |
| 13:35 | 5,107.98 | 5,112.34 | 5,105.80 | 5,106.11 | 0.0K |
| 13:40 | 5,106.84 | 5,108.70 | 5,106.53 | 5,108.70 | 0.0K |
| 13:45 | 5,107.48 | 5,109.66 | 5,107.48 | 5,109.66 | 0.0K |
| 13:50 | 5,109.66 | 5,109.66 | 5,109.66 | 5,109.66 | 0.0K |
| 13:55 | 5,109.66 | 5,109.97 | 5,102.51 | 5,102.51 | 0.0K |
| 14:00 | 5,102.51 | 5,102.51 | 5,094.52 | 5,094.52 | 0.0K |
| 14:05 | 5,094.33 | 5,094.64 | 5,089.98 | 5,089.98 | 0.0K |
| 14:10 | 5,089.98 | 5,099.28 | 5,089.98 | 5,099.28 | 0.0K |
| 14:15 | 5,097.73 | 5,097.73 | 5,088.71 | 5,088.71 | 0.0K |
| 14:20 | 5,089.93 | 5,095.12 | 5,089.93 | 5,095.12 | 0.0K |
| 14:25 | 5,096.88 | 5,100.77 | 5,095.60 | 5,095.60 | 0.0K |
| 14:30 | 5,095.60 | 5,104.32 | 5,095.60 | 5,102.77 | 0.0K |
| 14:35 | 5,102.77 | 5,116.35 | 5,102.77 | 5,115.11 | 0.0K |
| 14:40 | 5,115.42 | 5,115.73 | 5,115.42 | 5,115.73 | 0.0K |
| 14:45 | 5,115.73 | 5,115.73 | 5,115.25 | 5,115.25 | 0.0K |
| 14:50 | 5,125.44 | 5,126.41 | 5,112.52 | 5,112.52 | 0.0K |
| 14:55 | 5,112.49 | 5,112.49 | 5,106.85 | 5,109.27 | 0.0K |
| 15:00 | 5,110.20 | 5,129.92 | 5,110.20 | 5,129.89 | 0.0K |
| 15:05 | 5,132.37 | 5,140.49 | 5,132.37 | 5,140.49 | 0.0K |
| 15:10 | 5,140.20 | 5,140.37 | 5,140.17 | 5,140.17 | 0.0K |
| 15:15 | 5,140.17 | 5,140.17 | 5,135.53 | 5,135.53 | 0.0K |
| 15:20 | 5,130.98 | 5,137.46 | 5,130.93 | 5,137.46 | 0.0K |
| 15:25 | 5,137.65 | 5,137.65 | 5,129.17 | 5,129.17 | 0.0K |
| 15:30 | 5,134.03 | 5,134.03 | 5,129.17 | 5,130.91 | 0.0K |
| 15:35 | 5,130.91 | 5,135.53 | 5,102.08 | 5,102.08 | 0.0K |
| 15:40 | 5,102.08 | 5,134.68 | 5,102.08 | 5,132.26 | 0.0K |
| 15:45 | 5,132.26 | 5,132.26 | 5,124.65 | 5,127.44 | 0.0K |
| 15:50 | 5,103.24 | 5,110.52 | 5,095.39 | 5,102.36 | 0.0K |
| 15:55 | 5,102.36 | 5,114.79 | 5,102.36 | 5,114.79 | 0.0K |
| 16:00 | 5,105.03 | 5,105.03 | 5,097.61 | 5,097.90 | 0.0K |
| 16:05 | 5,115.32 | 5,133.36 | 5,115.32 | 5,129.39 | 0.0K |
| 16:10 | 5,126.24 | 5,130.18 | 5,126.21 | 5,130.18 | 0.0K |
| 16:15 | 5,129.59 | 5,129.64 | 5,128.44 | 5,128.51 | 0.0K |
| 16:20 | 5,128.51 | 5,130.69 | 5,105.90 | 5,105.90 | 0.0K |
| 16:25 | 5,105.90 | 5,105.90 | 5,098.56 | 5,100.43 | 0.0K |
| 16:30 | 5,101.78 | 5,129.63 | 5,101.78 | 5,129.28 | 0.0K |
| 16:35 | 5,129.28 | 5,133.88 | 5,127.10 | 5,127.10 | 0.0K |
| 16:40 | 5,131.04 | 5,131.04 | 5,119.36 | 5,119.36 | 0.0K |
| 16:45 | 5,120.25 | 5,138.92 | 5,120.25 | 5,135.93 | 0.0K |
| 16:50 | 5,134.49 | 5,134.49 | 5,134.49 | 5,134.49 | 0.0K |
| 16:55 | 5,134.49 | 5,134.49 | 5,134.49 | 5,134.49 | 0.0K |
| 17:00 | 5,134.49 | 5,136.58 | 5,134.49 | 5,136.58 | 0.0K |
| 17:05 | 5,136.58 | 5,136.58 | 5,136.58 | 5,136.58 | 0.0K |