5,445.76
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,297.33 | 5,303.84 | 5,282.60 | 5,282.60 | 0.0K |
| 09:05 | 5,272.60 | 5,314.27 | 5,272.60 | 5,302.71 | 0.0K |
| 09:10 | 5,302.71 | 5,317.39 | 5,297.65 | 5,317.39 | 0.0K |
| 09:15 | 5,318.86 | 5,319.65 | 5,318.86 | 5,319.65 | 0.0K |
| 09:20 | 5,319.65 | 5,319.65 | 5,314.43 | 5,318.80 | 0.0K |
| 09:25 | 5,316.33 | 5,318.80 | 5,315.43 | 5,315.43 | 0.0K |
| 09:30 | 5,316.34 | 5,316.34 | 5,304.24 | 5,311.65 | 0.0K |
| 09:35 | 5,311.65 | 5,316.80 | 5,305.78 | 5,305.78 | 0.0K |
| 09:40 | 5,305.78 | 5,305.78 | 5,290.37 | 5,290.37 | 0.0K |
| 09:45 | 5,290.37 | 5,290.37 | 5,290.37 | 5,290.37 | 0.0K |
| 09:50 | 5,297.64 | 5,310.79 | 5,297.49 | 5,310.79 | 0.0K |
| 09:55 | 5,310.79 | 5,310.90 | 5,310.70 | 5,310.70 | 0.0K |
| 10:00 | 5,310.95 | 5,313.42 | 5,308.48 | 5,313.42 | 0.0K |
| 10:05 | 5,314.16 | 5,314.16 | 5,308.47 | 5,308.47 | 0.0K |
| 10:10 | 5,308.47 | 5,315.84 | 5,308.47 | 5,315.56 | 0.0K |
| 10:15 | 5,315.56 | 5,317.29 | 5,306.10 | 5,306.12 | 0.0K |
| 10:20 | 5,302.04 | 5,302.33 | 5,297.10 | 5,302.33 | 0.0K |
| 10:25 | 5,297.39 | 5,305.80 | 5,297.39 | 5,305.80 | 0.0K |
| 10:30 | 5,305.31 | 5,313.63 | 5,305.31 | 5,313.14 | 0.0K |
| 10:35 | 5,313.14 | 5,322.56 | 5,308.45 | 5,322.56 | 0.0K |
| 10:40 | 5,317.62 | 5,322.04 | 5,317.15 | 5,320.80 | 0.0K |
| 10:45 | 5,320.80 | 5,320.90 | 5,320.80 | 5,320.90 | 0.0K |
| 10:50 | 5,312.14 | 5,316.98 | 5,312.14 | 5,316.35 | 0.0K |
| 10:55 | 5,316.35 | 5,316.35 | 5,307.62 | 5,308.55 | 0.0K |
| 11:00 | 5,319.63 | 5,323.79 | 5,319.63 | 5,322.93 | 0.0K |
| 11:05 | 5,322.93 | 5,322.93 | 5,316.50 | 5,316.50 | 0.0K |
| 11:10 | 5,316.50 | 5,320.11 | 5,316.50 | 5,317.89 | 0.0K |
| 11:15 | 5,319.59 | 5,320.82 | 5,318.61 | 5,320.82 | 0.0K |
| 11:20 | 5,316.14 | 5,322.83 | 5,316.14 | 5,322.83 | 0.0K |
| 11:25 | 5,325.30 | 5,325.30 | 5,317.89 | 5,317.89 | 0.0K |
| 11:30 | 5,317.89 | 5,317.94 | 5,317.64 | 5,317.94 | 0.0K |
| 11:35 | 5,317.94 | 5,325.45 | 5,317.94 | 5,324.99 | 0.0K |
| 11:40 | 5,324.53 | 5,324.53 | 5,323.71 | 5,323.71 | 0.0K |
| 11:45 | 5,323.71 | 5,324.68 | 5,320.77 | 5,320.77 | 0.0K |
| 11:50 | 5,321.39 | 5,321.39 | 5,319.95 | 5,319.95 | 0.0K |
| 11:55 | 5,313.18 | 5,314.38 | 5,311.45 | 5,311.45 | 0.0K |
| 12:00 | 5,305.31 | 5,309.00 | 5,305.31 | 5,308.82 | 0.0K |
| 12:05 | 5,309.80 | 5,317.21 | 5,309.80 | 5,314.28 | 0.0K |
| 12:10 | 5,314.28 | 5,315.67 | 5,303.93 | 5,303.93 | 0.0K |
| 12:15 | 5,306.67 | 5,309.39 | 5,304.45 | 5,309.39 | 0.0K |
| 12:20 | 5,309.39 | 5,312.20 | 5,309.39 | 5,310.35 | 0.0K |
| 12:25 | 5,310.84 | 5,312.34 | 5,309.87 | 5,309.87 | 0.0K |
| 12:30 | 5,309.87 | 5,311.83 | 5,306.60 | 5,306.60 | 0.0K |
| 12:35 | 5,305.62 | 5,308.54 | 5,301.13 | 5,308.54 | 0.0K |
| 12:40 | 5,308.44 | 5,309.07 | 5,301.03 | 5,309.07 | 0.0K |
| 12:45 | 5,312.78 | 5,312.78 | 5,304.32 | 5,304.32 | 0.0K |
| 12:50 | 5,304.39 | 5,307.54 | 5,304.39 | 5,307.54 | 0.0K |
| 12:55 | 5,312.48 | 5,317.11 | 5,312.48 | 5,317.11 | 0.0K |
| 13:00 | 5,317.11 | 5,317.11 | 5,309.70 | 5,309.70 | 0.0K |
| 13:05 | 5,309.70 | 5,317.85 | 5,309.70 | 5,313.19 | 0.0K |
| 13:10 | 5,312.72 | 5,319.15 | 5,312.72 | 5,316.43 | 0.0K |
| 13:15 | 5,312.00 | 5,312.00 | 5,309.53 | 5,309.53 | 0.0K |
| 13:20 | 5,309.43 | 5,309.43 | 5,309.43 | 5,309.43 | 0.0K |
| 13:25 | 5,309.43 | 5,314.79 | 5,309.43 | 5,314.79 | 0.0K |
| 13:30 | 5,314.79 | 5,318.21 | 5,314.79 | 5,317.75 | 0.0K |
| 13:35 | 5,317.75 | 5,320.28 | 5,317.57 | 5,320.28 | 0.0K |
| 13:40 | 5,320.28 | 5,320.28 | 5,311.17 | 5,311.17 | 0.0K |
| 13:45 | 5,311.17 | 5,316.57 | 5,311.17 | 5,316.57 | 0.0K |
| 13:50 | 5,316.08 | 5,316.11 | 5,315.62 | 5,316.11 | 0.0K |
| 13:55 | 5,316.11 | 5,316.11 | 5,315.62 | 5,315.62 | 0.0K |
| 14:00 | 5,315.62 | 5,315.62 | 5,306.16 | 5,306.16 | 0.0K |
| 14:05 | 5,306.16 | 5,306.16 | 5,294.15 | 5,299.09 | 0.0K |
| 14:10 | 5,299.09 | 5,300.02 | 5,299.09 | 5,299.74 | 0.0K |
| 14:15 | 5,299.74 | 5,300.23 | 5,295.19 | 5,295.19 | 0.0K |
| 14:20 | 5,295.19 | 5,295.68 | 5,293.39 | 5,293.39 | 0.0K |
| 14:25 | 5,293.39 | 5,294.41 | 5,293.39 | 5,294.41 | 0.0K |
| 14:30 | 5,294.41 | 5,305.98 | 5,293.97 | 5,305.98 | 0.0K |
| 14:35 | 5,305.98 | 5,305.98 | 5,305.98 | 5,305.98 | 0.0K |
| 14:40 | 5,310.43 | 5,310.43 | 5,294.20 | 5,294.20 | 0.0K |
| 14:45 | 5,294.20 | 5,294.20 | 5,293.73 | 5,293.73 | 0.0K |
| 14:50 | 5,307.32 | 5,307.32 | 5,301.89 | 5,301.89 | 0.0K |
| 14:55 | 5,299.60 | 5,317.94 | 5,299.60 | 5,317.94 | 0.0K |
| 15:00 | 5,317.94 | 5,319.95 | 5,316.08 | 5,319.95 | 0.0K |
| 15:05 | 5,319.94 | 5,320.14 | 5,309.06 | 5,318.78 | 0.0K |
| 15:10 | 5,318.78 | 5,318.78 | 5,314.80 | 5,315.29 | 0.0K |
| 15:15 | 5,315.29 | 5,315.29 | 5,310.35 | 5,310.35 | 0.0K |
| 15:20 | 5,302.45 | 5,318.18 | 5,302.45 | 5,310.77 | 0.0K |
| 15:25 | 5,327.37 | 5,327.37 | 5,310.24 | 5,310.24 | 0.0K |
| 15:30 | 5,310.24 | 5,313.56 | 5,308.94 | 5,313.56 | 0.0K |
| 15:35 | 5,320.96 | 5,320.98 | 5,312.21 | 5,312.21 | 0.0K |
| 15:40 | 5,312.21 | 5,321.08 | 5,307.27 | 5,321.08 | 0.0K |
| 15:45 | 5,321.08 | 5,321.85 | 5,320.38 | 5,320.38 | 0.0K |
| 15:50 | 5,320.38 | 5,320.38 | 5,311.98 | 5,311.98 | 0.0K |
| 15:55 | 5,312.18 | 5,317.12 | 5,301.10 | 5,317.12 | 0.0K |
| 16:00 | 5,317.58 | 5,326.24 | 5,310.17 | 5,325.50 | 0.0K |
| 16:05 | 5,325.50 | 5,325.50 | 5,315.57 | 5,315.57 | 0.0K |
| 16:10 | 5,315.47 | 5,328.77 | 5,315.47 | 5,325.83 | 0.0K |
| 16:15 | 5,325.83 | 5,325.83 | 5,325.34 | 5,325.34 | 0.0K |
| 16:20 | 5,325.34 | 5,325.59 | 5,322.66 | 5,322.66 | 0.0K |
| 16:25 | 5,320.81 | 5,320.81 | 5,303.77 | 5,316.12 | 0.0K |
| 16:30 | 5,316.24 | 5,316.26 | 5,313.79 | 5,316.26 | 0.0K |
| 16:35 | 5,315.37 | 5,317.94 | 5,310.43 | 5,317.94 | 0.0K |
| 16:40 | 5,317.85 | 5,317.97 | 5,313.03 | 5,313.03 | 0.0K |
| 16:45 | 5,318.30 | 5,325.52 | 5,310.42 | 5,310.42 | 0.0K |
| 16:50 | 5,306.34 | 5,306.34 | 5,306.34 | 5,306.34 | 0.0K |
| 16:55 | 5,306.34 | 5,306.34 | 5,306.34 | 5,306.34 | 0.0K |
| 17:00 | 5,306.34 | 5,312.53 | 5,306.34 | 5,312.53 | 0.0K |
| 17:05 | 5,312.53 | 5,312.53 | 5,312.53 | 5,312.53 | 0.0K |