5,476.08
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,188.65 | 5,200.60 | 5,188.65 | 5,198.30 | 0.0K |
| 09:05 | 5,198.30 | 5,199.89 | 5,189.92 | 5,198.39 | 0.0K |
| 09:10 | 5,199.37 | 5,199.37 | 5,183.70 | 5,189.22 | 0.0K |
| 09:15 | 5,190.50 | 5,190.56 | 5,179.79 | 5,190.56 | 0.0K |
| 09:20 | 5,190.20 | 5,197.68 | 5,190.20 | 5,197.36 | 0.0K |
| 09:25 | 5,197.04 | 5,207.02 | 5,197.04 | 5,207.02 | 0.0K |
| 09:30 | 5,207.02 | 5,207.02 | 5,195.83 | 5,195.83 | 0.0K |
| 09:35 | 5,209.25 | 5,209.25 | 5,196.47 | 5,196.47 | 0.0K |
| 09:40 | 5,199.07 | 5,212.49 | 5,199.07 | 5,207.51 | 0.0K |
| 09:45 | 5,192.26 | 5,199.67 | 5,190.99 | 5,199.67 | 0.0K |
| 09:50 | 5,200.94 | 5,202.21 | 5,200.94 | 5,202.21 | 0.0K |
| 09:55 | 5,202.29 | 5,217.30 | 5,202.29 | 5,210.27 | 0.0K |
| 10:00 | 5,210.27 | 5,210.27 | 5,207.82 | 5,207.82 | 0.0K |
| 10:05 | 5,207.82 | 5,207.82 | 5,207.33 | 5,207.33 | 0.0K |
| 10:10 | 5,207.33 | 5,207.68 | 5,207.33 | 5,207.68 | 0.0K |
| 10:15 | 5,207.68 | 5,207.68 | 5,203.20 | 5,203.20 | 0.0K |
| 10:20 | 5,203.20 | 5,203.20 | 5,200.71 | 5,203.20 | 0.0K |
| 10:25 | 5,203.13 | 5,203.13 | 5,198.06 | 5,198.06 | 0.0K |
| 10:30 | 5,202.43 | 5,213.47 | 5,202.43 | 5,213.47 | 0.0K |
| 10:35 | 5,219.97 | 5,219.97 | 5,212.38 | 5,212.38 | 0.0K |
| 10:40 | 5,213.34 | 5,213.34 | 5,210.84 | 5,210.84 | 0.0K |
| 10:45 | 5,215.83 | 5,226.57 | 5,215.83 | 5,226.57 | 0.0K |
| 10:50 | 5,226.57 | 5,226.57 | 5,226.49 | 5,226.49 | 0.0K |
| 10:55 | 5,226.49 | 5,237.42 | 5,218.76 | 5,218.76 | 0.0K |
| 11:00 | 5,218.76 | 5,232.31 | 5,218.76 | 5,232.31 | 0.0K |
| 11:05 | 5,224.83 | 5,224.83 | 5,221.36 | 5,221.36 | 0.0K |
| 11:10 | 5,221.85 | 5,221.85 | 5,208.43 | 5,208.43 | 0.0K |
| 11:15 | 5,208.43 | 5,220.38 | 5,208.43 | 5,208.82 | 0.0K |
| 11:20 | 5,208.82 | 5,224.26 | 5,208.82 | 5,216.98 | 0.0K |
| 11:25 | 5,216.98 | 5,217.96 | 5,216.98 | 5,217.68 | 0.0K |
| 11:30 | 5,217.65 | 5,220.15 | 5,217.65 | 5,220.15 | 0.0K |
| 11:35 | 5,220.15 | 5,222.79 | 5,220.15 | 5,222.79 | 0.0K |
| 11:40 | 5,222.79 | 5,222.79 | 5,220.30 | 5,220.30 | 0.0K |
| 11:45 | 5,220.30 | 5,220.30 | 5,205.70 | 5,205.70 | 0.0K |
| 11:50 | 5,205.70 | 5,205.70 | 5,205.63 | 5,205.63 | 0.0K |
| 11:55 | 5,216.12 | 5,221.43 | 5,216.12 | 5,221.41 | 0.0K |
| 12:00 | 5,228.12 | 5,228.12 | 5,226.74 | 5,226.84 | 0.0K |
| 12:05 | 5,226.84 | 5,229.58 | 5,224.60 | 5,224.60 | 0.0K |
| 12:10 | 5,224.43 | 5,227.61 | 5,211.01 | 5,227.61 | 0.0K |
| 12:15 | 5,227.61 | 5,227.75 | 5,227.61 | 5,227.75 | 0.0K |
| 12:20 | 5,227.75 | 5,227.75 | 5,221.54 | 5,221.54 | 0.0K |
| 12:25 | 5,217.23 | 5,217.23 | 5,206.74 | 5,215.83 | 0.0K |
| 12:30 | 5,214.55 | 5,217.56 | 5,210.08 | 5,217.56 | 0.0K |
| 12:35 | 5,229.37 | 5,231.61 | 5,229.37 | 5,231.61 | 0.0K |
| 12:40 | 5,231.61 | 5,231.61 | 5,226.62 | 5,231.08 | 0.0K |
| 12:45 | 5,231.08 | 5,238.60 | 5,230.91 | 5,234.67 | 0.0K |
| 12:50 | 5,234.67 | 5,234.79 | 5,234.67 | 5,234.79 | 0.0K |
| 12:55 | 5,228.08 | 5,242.27 | 5,228.08 | 5,241.77 | 0.0K |
| 13:00 | 5,241.77 | 5,241.77 | 5,237.31 | 5,237.90 | 0.0K |
| 13:05 | 5,235.16 | 5,235.16 | 5,214.26 | 5,214.26 | 0.0K |
| 13:10 | 5,220.97 | 5,227.68 | 5,220.97 | 5,227.68 | 0.0K |
| 13:15 | 5,222.70 | 5,236.81 | 5,222.70 | 5,236.81 | 0.0K |
| 13:20 | 5,237.30 | 5,237.30 | 5,234.81 | 5,234.81 | 0.0K |
| 13:25 | 5,234.81 | 5,234.81 | 5,234.81 | 5,234.81 | 0.0K |
| 13:30 | 5,227.33 | 5,227.33 | 5,227.33 | 5,227.33 | 0.0K |
| 13:35 | 5,227.33 | 5,227.90 | 5,227.33 | 5,227.90 | 0.0K |
| 13:40 | 5,228.64 | 5,228.64 | 5,219.69 | 5,219.69 | 0.0K |
| 13:45 | 5,219.69 | 5,224.17 | 5,219.69 | 5,224.17 | 0.0K |
| 13:50 | 5,226.66 | 5,226.66 | 5,223.47 | 5,223.47 | 0.0K |
| 13:55 | 5,223.47 | 5,223.47 | 5,223.47 | 5,223.47 | 0.0K |
| 14:00 | 5,223.47 | 5,225.58 | 5,223.47 | 5,225.58 | 0.0K |
| 14:05 | 5,225.53 | 5,233.01 | 5,225.53 | 5,233.01 | 0.0K |
| 14:10 | 5,233.01 | 5,233.01 | 5,223.55 | 5,224.25 | 0.0K |
| 14:15 | 5,224.25 | 5,225.38 | 5,224.25 | 5,225.38 | 0.0K |
| 14:20 | 5,225.38 | 5,225.38 | 5,222.89 | 5,222.89 | 0.0K |
| 14:25 | 5,222.89 | 5,231.74 | 5,222.89 | 5,225.78 | 0.0K |
| 14:30 | 5,225.78 | 5,228.28 | 5,225.78 | 5,228.28 | 0.0K |
| 14:35 | 5,228.28 | 5,228.28 | 5,227.81 | 5,227.81 | 0.0K |
| 14:40 | 5,227.81 | 5,227.81 | 5,225.18 | 5,225.37 | 0.0K |
| 14:45 | 5,214.19 | 5,214.19 | 5,207.73 | 5,207.73 | 0.0K |
| 14:50 | 5,208.34 | 5,208.34 | 5,203.36 | 5,203.36 | 0.0K |
| 14:55 | 5,203.36 | 5,218.31 | 5,203.36 | 5,218.31 | 0.0K |
| 15:00 | 5,218.31 | 5,219.79 | 5,218.31 | 5,219.79 | 0.0K |
| 15:05 | 5,219.79 | 5,219.79 | 5,218.42 | 5,218.74 | 0.0K |
| 15:10 | 5,218.74 | 5,218.74 | 5,218.74 | 5,218.74 | 0.0K |
| 15:15 | 5,218.20 | 5,218.20 | 5,218.20 | 5,218.20 | 0.0K |
| 15:20 | 5,218.20 | 5,218.20 | 5,203.24 | 5,203.24 | 0.0K |
| 15:25 | 5,203.24 | 5,203.24 | 5,203.24 | 5,203.24 | 0.0K |
| 15:30 | 5,203.24 | 5,209.65 | 5,203.24 | 5,209.65 | 0.0K |
| 15:35 | 5,209.65 | 5,209.65 | 5,205.24 | 5,205.24 | 0.0K |
| 15:40 | 5,205.24 | 5,205.24 | 5,200.10 | 5,200.10 | 0.0K |
| 15:45 | 5,200.10 | 5,201.06 | 5,200.10 | 5,200.91 | 0.0K |
| 15:50 | 5,200.91 | 5,209.86 | 5,200.91 | 5,209.86 | 0.0K |
| 15:55 | 5,210.18 | 5,210.18 | 5,203.07 | 5,203.07 | 0.0K |
| 16:00 | 5,203.07 | 5,203.07 | 5,190.95 | 5,190.95 | 0.0K |
| 16:05 | 5,190.95 | 5,194.70 | 5,190.95 | 5,192.77 | 0.0K |
| 16:10 | 5,194.74 | 5,194.74 | 5,193.91 | 5,193.91 | 0.0K |
| 16:15 | 5,195.50 | 5,195.50 | 5,191.07 | 5,191.16 | 0.0K |
| 16:20 | 5,181.19 | 5,181.19 | 5,181.19 | 5,181.19 | 0.0K |
| 16:25 | 5,183.92 | 5,183.92 | 5,175.89 | 5,175.89 | 0.0K |
| 16:30 | 5,175.93 | 5,175.93 | 5,175.93 | 5,175.93 | 0.0K |
| 16:35 | 5,175.93 | 5,175.93 | 5,175.93 | 5,175.93 | 0.0K |
| 16:40 | 5,178.16 | 5,200.26 | 5,178.16 | 5,200.26 | 0.0K |
| 16:45 | 5,202.90 | 5,202.90 | 5,200.99 | 5,200.99 | 0.0K |
| 16:50 | 5,213.63 | 5,213.63 | 5,213.63 | 5,213.63 | 0.0K |
| 16:55 | 5,213.63 | 5,213.63 | 5,213.63 | 5,213.63 | 0.0K |
| 17:00 | 5,213.63 | 5,213.63 | 5,174.33 | 5,174.33 | 0.0K |
| 17:05 | 5,174.33 | 5,174.33 | 5,174.33 | 5,174.33 | 0.0K |