5,476.08
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,502.35 | 5,502.35 | 5,457.54 | 5,457.54 | 0.0K |
| 09:05 | 5,457.54 | 5,504.91 | 5,457.54 | 5,504.91 | 0.0K |
| 09:10 | 5,504.91 | 5,504.91 | 5,463.51 | 5,470.15 | 0.0K |
| 09:15 | 5,470.15 | 5,470.94 | 5,468.92 | 5,470.94 | 0.0K |
| 09:20 | 5,471.43 | 5,496.82 | 5,469.22 | 5,496.82 | 0.0K |
| 09:25 | 5,478.61 | 5,496.33 | 5,478.61 | 5,489.44 | 0.0K |
| 09:30 | 5,489.93 | 5,489.93 | 5,487.73 | 5,487.73 | 0.0K |
| 09:35 | 5,487.73 | 5,487.73 | 5,474.92 | 5,477.14 | 0.0K |
| 09:40 | 5,477.14 | 5,477.14 | 5,474.21 | 5,474.21 | 0.0K |
| 09:45 | 5,464.16 | 5,467.31 | 5,461.94 | 5,465.60 | 0.0K |
| 09:50 | 5,465.38 | 5,467.34 | 5,465.38 | 5,467.34 | 0.0K |
| 09:55 | 5,467.51 | 5,474.20 | 5,467.51 | 5,474.20 | 0.0K |
| 10:00 | 5,474.20 | 5,474.20 | 5,467.73 | 5,467.73 | 0.0K |
| 10:05 | 5,467.67 | 5,467.67 | 5,464.51 | 5,464.51 | 0.0K |
| 10:10 | 5,464.51 | 5,473.19 | 5,464.32 | 5,473.19 | 0.0K |
| 10:15 | 5,471.98 | 5,472.49 | 5,471.98 | 5,472.49 | 0.0K |
| 10:20 | 5,472.48 | 5,472.48 | 5,470.01 | 5,470.02 | 0.0K |
| 10:25 | 5,470.02 | 5,470.11 | 5,467.81 | 5,468.26 | 0.0K |
| 10:30 | 5,468.26 | 5,468.26 | 5,468.26 | 5,468.26 | 0.0K |
| 10:35 | 5,468.26 | 5,468.67 | 5,468.26 | 5,468.67 | 0.0K |
| 10:40 | 5,468.67 | 5,468.70 | 5,468.67 | 5,468.70 | 0.0K |
| 10:45 | 5,468.70 | 5,468.70 | 5,462.05 | 5,462.05 | 0.0K |
| 10:50 | 5,462.05 | 5,464.35 | 5,457.11 | 5,464.35 | 0.0K |
| 10:55 | 5,464.35 | 5,464.35 | 5,457.70 | 5,457.70 | 0.0K |
| 11:00 | 5,457.70 | 5,462.64 | 5,457.70 | 5,462.64 | 0.0K |
| 11:05 | 5,462.64 | 5,462.64 | 5,462.15 | 5,462.15 | 0.0K |
| 11:10 | 5,464.00 | 5,464.00 | 5,458.58 | 5,458.58 | 0.0K |
| 11:15 | 5,465.23 | 5,465.23 | 5,460.77 | 5,460.77 | 0.0K |
| 11:20 | 5,460.77 | 5,462.24 | 5,460.77 | 5,462.24 | 0.0K |
| 11:25 | 5,461.77 | 5,469.64 | 5,459.92 | 5,469.64 | 0.0K |
| 11:30 | 5,471.85 | 5,472.65 | 5,471.85 | 5,472.65 | 0.0K |
| 11:35 | 5,476.33 | 5,478.45 | 5,476.23 | 5,478.45 | 0.0K |
| 11:40 | 5,478.45 | 5,481.06 | 5,478.45 | 5,481.06 | 0.0K |
| 11:45 | 5,486.74 | 5,486.74 | 5,486.30 | 5,486.30 | 0.0K |
| 11:50 | 5,486.30 | 5,486.30 | 5,486.30 | 5,486.30 | 0.0K |
| 11:55 | 5,486.32 | 5,486.32 | 5,485.25 | 5,485.25 | 0.0K |
| 12:00 | 5,485.25 | 5,486.43 | 5,485.25 | 5,486.43 | 0.0K |
| 12:05 | 5,486.43 | 5,506.35 | 5,486.43 | 5,506.35 | 0.0K |
| 12:10 | 5,508.67 | 5,510.88 | 5,508.67 | 5,510.85 | 0.0K |
| 12:15 | 5,510.85 | 5,510.85 | 5,510.71 | 5,510.71 | 0.0K |
| 12:20 | 5,504.07 | 5,504.80 | 5,501.94 | 5,501.94 | 0.0K |
| 12:25 | 5,502.03 | 5,511.17 | 5,502.03 | 5,511.17 | 0.0K |
| 12:30 | 5,511.14 | 5,511.27 | 5,508.42 | 5,511.27 | 0.0K |
| 12:35 | 5,510.78 | 5,510.78 | 5,510.23 | 5,510.23 | 0.0K |
| 12:40 | 5,512.70 | 5,512.74 | 5,512.70 | 5,512.74 | 0.0K |
| 12:45 | 5,512.74 | 5,512.78 | 5,512.74 | 5,512.78 | 0.0K |
| 12:50 | 5,512.78 | 5,512.78 | 5,509.64 | 5,509.76 | 0.0K |
| 12:55 | 5,509.76 | 5,509.76 | 5,507.96 | 5,507.98 | 0.0K |
| 13:00 | 5,507.98 | 5,507.98 | 5,496.92 | 5,496.92 | 0.0K |
| 13:05 | 5,496.92 | 5,503.57 | 5,496.92 | 5,501.35 | 0.0K |
| 13:10 | 5,504.14 | 5,506.35 | 5,504.14 | 5,506.35 | 0.0K |
| 13:15 | 5,506.61 | 5,506.68 | 5,502.21 | 5,502.21 | 0.0K |
| 13:20 | 5,511.16 | 5,511.22 | 5,502.99 | 5,502.99 | 0.0K |
| 13:25 | 5,504.94 | 5,511.96 | 5,504.94 | 5,511.96 | 0.0K |
| 13:30 | 5,514.18 | 5,518.61 | 5,514.18 | 5,514.18 | 0.0K |
| 13:35 | 5,505.31 | 5,507.78 | 5,505.31 | 5,507.19 | 0.0K |
| 13:40 | 5,507.19 | 5,508.18 | 5,507.19 | 5,508.08 | 0.0K |
| 13:45 | 5,508.19 | 5,517.05 | 5,508.19 | 5,516.74 | 0.0K |
| 13:50 | 5,516.53 | 5,516.69 | 5,516.53 | 5,516.69 | 0.0K |
| 13:55 | 5,518.71 | 5,518.71 | 5,518.70 | 5,518.70 | 0.0K |
| 14:00 | 5,518.70 | 5,518.70 | 5,509.62 | 5,509.62 | 0.0K |
| 14:05 | 5,518.45 | 5,518.45 | 5,516.08 | 5,516.08 | 0.0K |
| 14:10 | 5,516.08 | 5,516.08 | 5,516.08 | 5,516.08 | 0.0K |
| 14:15 | 5,516.15 | 5,516.15 | 5,514.18 | 5,514.18 | 0.0K |
| 14:20 | 5,509.24 | 5,509.24 | 5,509.09 | 5,509.24 | 0.0K |
| 14:25 | 5,500.38 | 5,500.75 | 5,500.38 | 5,500.75 | 0.0K |
| 14:30 | 5,507.56 | 5,509.64 | 5,507.56 | 5,509.64 | 0.0K |
| 14:35 | 5,509.64 | 5,509.64 | 5,507.52 | 5,507.52 | 0.0K |
| 14:40 | 5,507.52 | 5,507.52 | 5,507.46 | 5,507.46 | 0.0K |
| 14:45 | 5,507.46 | 5,507.46 | 5,506.79 | 5,506.79 | 0.0K |
| 14:50 | 5,506.86 | 5,506.86 | 5,506.71 | 5,506.71 | 0.0K |
| 14:55 | 5,503.92 | 5,503.92 | 5,503.92 | 5,503.92 | 0.0K |
| 15:00 | 5,503.92 | 5,503.94 | 5,503.92 | 5,503.94 | 0.0K |
| 15:05 | 5,505.90 | 5,514.01 | 5,504.64 | 5,514.01 | 0.0K |
| 15:10 | 5,514.01 | 5,519.20 | 5,514.01 | 5,519.20 | 0.0K |
| 15:15 | 5,519.20 | 5,525.23 | 5,519.20 | 5,525.23 | 0.0K |
| 15:20 | 5,525.23 | 5,527.61 | 5,522.67 | 5,527.59 | 0.0K |
| 15:25 | 5,527.59 | 5,527.63 | 5,527.59 | 5,527.63 | 0.0K |
| 15:30 | 5,533.51 | 5,533.51 | 5,524.03 | 5,527.09 | 0.0K |
| 15:35 | 5,527.04 | 5,527.04 | 5,525.05 | 5,525.33 | 0.0K |
| 15:40 | 5,527.19 | 5,527.19 | 5,526.00 | 5,526.00 | 0.0K |
| 15:45 | 5,526.00 | 5,526.00 | 5,516.27 | 5,516.27 | 0.0K |
| 15:50 | 5,516.27 | 5,516.86 | 5,516.13 | 5,516.13 | 0.0K |
| 15:55 | 5,516.40 | 5,521.33 | 5,516.40 | 5,521.33 | 0.0K |
| 16:00 | 5,526.27 | 5,529.23 | 5,526.27 | 5,529.23 | 0.0K |
| 16:05 | 5,529.72 | 5,529.72 | 5,529.72 | 5,529.72 | 0.0K |
| 16:10 | 5,529.72 | 5,529.76 | 5,529.72 | 5,529.76 | 0.0K |
| 16:15 | 5,532.70 | 5,532.70 | 5,532.70 | 5,532.70 | 0.0K |
| 16:20 | 5,532.70 | 5,532.70 | 5,532.01 | 5,532.33 | 0.0K |
| 16:25 | 5,529.86 | 5,529.86 | 5,522.67 | 5,522.67 | 0.0K |
| 16:30 | 5,523.16 | 5,523.16 | 5,520.94 | 5,522.73 | 0.0K |
| 16:35 | 5,522.80 | 5,530.52 | 5,522.80 | 5,530.50 | 0.0K |
| 16:40 | 5,525.56 | 5,525.75 | 5,525.56 | 5,525.75 | 0.0K |
| 16:45 | 5,524.71 | 5,524.71 | 5,519.41 | 5,519.41 | 0.0K |
| 16:50 | 5,528.37 | 5,528.37 | 5,528.37 | 5,528.37 | 0.0K |
| 16:55 | 5,528.37 | 5,528.37 | 5,528.37 | 5,528.37 | 0.0K |
| 17:00 | 5,528.37 | 5,555.55 | 5,528.37 | 5,555.55 | 0.0K |
| 17:05 | 5,555.55 | 5,555.55 | 5,555.55 | 5,555.55 | 0.0K |