5,476.08
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,145.45 | 5,145.45 | 5,128.18 | 5,128.21 | 0.0K |
| 09:05 | 5,128.21 | 5,132.60 | 5,117.87 | 5,123.87 | 0.0K |
| 09:10 | 5,123.97 | 5,123.99 | 5,123.68 | 5,123.99 | 0.0K |
| 09:15 | 5,164.32 | 5,181.26 | 5,164.32 | 5,181.26 | 0.0K |
| 09:20 | 5,181.21 | 5,181.21 | 5,171.99 | 5,171.99 | 0.0K |
| 09:25 | 5,161.71 | 5,164.01 | 5,161.56 | 5,163.09 | 0.0K |
| 09:30 | 5,162.12 | 5,166.04 | 5,162.12 | 5,163.11 | 0.0K |
| 09:35 | 5,163.76 | 5,163.76 | 5,163.37 | 5,163.37 | 0.0K |
| 09:40 | 5,163.37 | 5,163.37 | 5,162.06 | 5,162.14 | 0.0K |
| 09:45 | 5,162.58 | 5,194.50 | 5,162.58 | 5,194.50 | 0.0K |
| 09:50 | 5,194.50 | 5,204.92 | 5,182.68 | 5,204.92 | 0.0K |
| 09:55 | 5,205.89 | 5,205.89 | 5,205.89 | 5,205.89 | 0.0K |
| 10:00 | 5,201.18 | 5,206.42 | 5,201.18 | 5,206.42 | 0.0K |
| 10:05 | 5,206.42 | 5,230.97 | 5,206.42 | 5,223.86 | 0.0K |
| 10:10 | 5,226.06 | 5,226.06 | 5,217.62 | 5,217.62 | 0.0K |
| 10:15 | 5,217.62 | 5,217.62 | 5,207.26 | 5,207.26 | 0.0K |
| 10:20 | 5,207.26 | 5,212.15 | 5,207.26 | 5,209.95 | 0.0K |
| 10:25 | 5,227.14 | 5,231.79 | 5,227.14 | 5,227.39 | 0.0K |
| 10:30 | 5,227.26 | 5,227.26 | 5,226.79 | 5,226.79 | 0.0K |
| 10:35 | 5,227.26 | 5,227.31 | 5,225.32 | 5,225.32 | 0.0K |
| 10:40 | 5,224.86 | 5,232.07 | 5,224.86 | 5,232.07 | 0.0K |
| 10:45 | 5,223.80 | 5,223.80 | 5,215.91 | 5,215.91 | 0.0K |
| 10:50 | 5,215.91 | 5,220.80 | 5,205.60 | 5,205.60 | 0.0K |
| 10:55 | 5,215.33 | 5,215.33 | 5,212.88 | 5,212.88 | 0.0K |
| 11:00 | 5,212.88 | 5,215.17 | 5,212.88 | 5,212.97 | 0.0K |
| 11:05 | 5,212.97 | 5,212.97 | 5,209.33 | 5,209.59 | 0.0K |
| 11:10 | 5,209.59 | 5,224.56 | 5,209.59 | 5,224.56 | 0.0K |
| 11:15 | 5,224.56 | 5,226.02 | 5,223.59 | 5,224.07 | 0.0K |
| 11:20 | 5,224.07 | 5,229.39 | 5,224.07 | 5,229.39 | 0.0K |
| 11:25 | 5,229.39 | 5,234.44 | 5,229.27 | 5,229.37 | 0.0K |
| 11:30 | 5,229.45 | 5,231.25 | 5,229.15 | 5,231.25 | 0.0K |
| 11:35 | 5,229.79 | 5,229.79 | 5,229.79 | 5,229.79 | 0.0K |
| 11:40 | 5,229.79 | 5,229.79 | 5,225.39 | 5,225.39 | 0.0K |
| 11:45 | 5,227.59 | 5,245.21 | 5,227.59 | 5,240.81 | 0.0K |
| 11:50 | 5,240.81 | 5,247.16 | 5,240.81 | 5,247.16 | 0.0K |
| 11:55 | 5,252.05 | 5,253.09 | 5,249.85 | 5,253.09 | 0.0K |
| 12:00 | 5,253.05 | 5,259.66 | 5,253.05 | 5,258.17 | 0.0K |
| 12:05 | 5,255.97 | 5,262.58 | 5,255.97 | 5,256.43 | 0.0K |
| 12:10 | 5,257.03 | 5,257.03 | 5,255.80 | 5,255.80 | 0.0K |
| 12:15 | 5,256.29 | 5,265.56 | 5,256.29 | 5,265.56 | 0.0K |
| 12:20 | 5,265.56 | 5,265.56 | 5,262.08 | 5,262.08 | 0.0K |
| 12:25 | 5,259.65 | 5,264.05 | 5,259.65 | 5,261.85 | 0.0K |
| 12:30 | 5,262.03 | 5,265.42 | 5,258.11 | 5,265.42 | 0.0K |
| 12:35 | 5,265.33 | 5,265.33 | 5,259.82 | 5,259.82 | 0.0K |
| 12:40 | 5,259.82 | 5,268.89 | 5,259.82 | 5,264.37 | 0.0K |
| 12:45 | 5,264.37 | 5,266.58 | 5,256.59 | 5,256.59 | 0.0K |
| 12:50 | 5,256.59 | 5,265.40 | 5,256.59 | 5,265.36 | 0.0K |
| 12:55 | 5,263.16 | 5,263.16 | 5,262.37 | 5,262.37 | 0.0K |
| 13:00 | 5,259.91 | 5,260.66 | 5,248.39 | 5,248.39 | 0.0K |
| 13:05 | 5,248.39 | 5,255.75 | 5,248.39 | 5,251.60 | 0.0K |
| 13:10 | 5,251.60 | 5,251.60 | 5,242.45 | 5,244.52 | 0.0K |
| 13:15 | 5,239.61 | 5,244.50 | 5,239.61 | 5,244.04 | 0.0K |
| 13:20 | 5,246.24 | 5,246.24 | 5,246.24 | 5,246.24 | 0.0K |
| 13:25 | 5,244.04 | 5,259.33 | 5,244.04 | 5,257.13 | 0.0K |
| 13:30 | 5,256.93 | 5,256.93 | 5,256.93 | 5,256.93 | 0.0K |
| 13:35 | 5,257.61 | 5,259.81 | 5,257.61 | 5,259.81 | 0.0K |
| 13:40 | 5,260.54 | 5,260.54 | 5,253.18 | 5,255.63 | 0.0K |
| 13:45 | 5,255.63 | 5,255.63 | 5,253.43 | 5,255.63 | 0.0K |
| 13:50 | 5,255.63 | 5,255.88 | 5,255.63 | 5,255.88 | 0.0K |
| 13:55 | 5,254.49 | 5,254.49 | 5,254.36 | 5,254.36 | 0.0K |
| 14:00 | 5,256.82 | 5,256.82 | 5,245.51 | 5,245.51 | 0.0K |
| 14:05 | 5,245.51 | 5,259.73 | 5,245.51 | 5,259.73 | 0.0K |
| 14:10 | 5,257.37 | 5,277.70 | 5,257.37 | 5,277.70 | 0.0K |
| 14:15 | 5,277.63 | 5,278.33 | 5,275.42 | 5,278.33 | 0.0K |
| 14:20 | 5,277.59 | 5,279.88 | 5,277.59 | 5,279.88 | 0.0K |
| 14:25 | 5,280.15 | 5,284.81 | 5,280.15 | 5,284.45 | 0.0K |
| 14:30 | 5,289.08 | 5,289.08 | 5,275.41 | 5,275.41 | 0.0K |
| 14:35 | 5,275.41 | 5,284.40 | 5,275.41 | 5,284.40 | 0.0K |
| 14:40 | 5,284.40 | 5,284.67 | 5,282.42 | 5,284.67 | 0.0K |
| 14:45 | 5,282.55 | 5,287.46 | 5,282.55 | 5,286.70 | 0.0K |
| 14:50 | 5,286.70 | 5,286.97 | 5,279.64 | 5,279.64 | 0.0K |
| 14:55 | 5,284.39 | 5,284.39 | 5,279.64 | 5,282.09 | 0.0K |
| 15:00 | 5,282.09 | 5,282.27 | 5,280.07 | 5,280.07 | 0.0K |
| 15:05 | 5,280.24 | 5,280.24 | 5,275.51 | 5,275.51 | 0.0K |
| 15:10 | 5,275.52 | 5,281.01 | 5,275.52 | 5,281.01 | 0.0K |
| 15:15 | 5,281.06 | 5,281.29 | 5,273.96 | 5,273.96 | 0.0K |
| 15:20 | 5,281.44 | 5,281.53 | 5,275.24 | 5,275.24 | 0.0K |
| 15:25 | 5,267.62 | 5,270.25 | 5,260.93 | 5,260.93 | 0.0K |
| 15:30 | 5,260.89 | 5,270.21 | 5,260.89 | 5,270.21 | 0.0K |
| 15:35 | 5,264.32 | 5,271.01 | 5,264.32 | 5,266.86 | 0.0K |
| 15:40 | 5,271.27 | 5,271.57 | 5,271.27 | 5,271.40 | 0.0K |
| 15:45 | 5,271.68 | 5,271.68 | 5,268.72 | 5,268.72 | 0.0K |
| 15:50 | 5,268.72 | 5,278.04 | 5,268.72 | 5,277.77 | 0.0K |
| 15:55 | 5,277.51 | 5,277.51 | 5,270.40 | 5,272.60 | 0.0K |
| 16:00 | 5,281.67 | 5,281.67 | 5,277.26 | 5,277.26 | 0.0K |
| 16:05 | 5,277.26 | 5,286.58 | 5,277.26 | 5,286.58 | 0.0K |
| 16:10 | 5,294.89 | 5,302.24 | 5,294.89 | 5,300.60 | 0.0K |
| 16:15 | 5,300.60 | 5,300.64 | 5,298.39 | 5,300.64 | 0.0K |
| 16:20 | 5,300.64 | 5,307.56 | 5,300.64 | 5,305.88 | 0.0K |
| 16:25 | 5,305.88 | 5,305.88 | 5,303.41 | 5,304.76 | 0.0K |
| 16:30 | 5,304.76 | 5,316.42 | 5,304.76 | 5,316.42 | 0.0K |
| 16:35 | 5,317.14 | 5,317.14 | 5,310.28 | 5,314.45 | 0.0K |
| 16:40 | 5,312.44 | 5,312.44 | 5,310.88 | 5,310.88 | 0.0K |
| 16:45 | 5,306.43 | 5,313.75 | 5,306.43 | 5,311.42 | 0.0K |
| 16:50 | 5,313.67 | 5,313.67 | 5,313.67 | 5,313.67 | 0.0K |
| 16:55 | 5,313.67 | 5,313.67 | 5,313.67 | 5,313.67 | 0.0K |
| 17:00 | 5,313.67 | 5,319.11 | 5,313.67 | 5,319.11 | 0.0K |
| 17:05 | 5,319.11 | 5,319.11 | 5,319.11 | 5,319.11 | 0.0K |