5,445.76
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,402.10 | 5,404.24 | 5,391.57 | 5,391.57 | 0.0K |
| 09:05 | 5,380.46 | 5,406.96 | 5,380.04 | 5,380.04 | 0.0K |
| 09:10 | 5,385.23 | 5,393.63 | 5,348.38 | 5,348.38 | 0.0K |
| 09:15 | 5,349.86 | 5,375.70 | 5,349.86 | 5,366.24 | 0.0K |
| 09:20 | 5,375.58 | 5,375.58 | 5,347.35 | 5,348.31 | 0.0K |
| 09:25 | 5,375.08 | 5,394.43 | 5,375.08 | 5,390.30 | 0.0K |
| 09:30 | 5,379.40 | 5,384.36 | 5,375.86 | 5,375.86 | 0.0K |
| 09:35 | 5,351.42 | 5,375.86 | 5,344.75 | 5,375.84 | 0.0K |
| 09:40 | 5,347.70 | 5,354.50 | 5,347.11 | 5,354.50 | 0.0K |
| 09:45 | 5,354.50 | 5,376.69 | 5,354.47 | 5,373.74 | 0.0K |
| 09:50 | 5,373.74 | 5,373.74 | 5,373.74 | 5,373.74 | 0.0K |
| 09:55 | 5,373.76 | 5,373.76 | 5,353.76 | 5,353.76 | 0.0K |
| 10:00 | 5,353.76 | 5,356.49 | 5,353.76 | 5,354.27 | 0.0K |
| 10:05 | 5,354.27 | 5,354.27 | 5,342.97 | 5,342.97 | 0.0K |
| 10:10 | 5,336.56 | 5,336.56 | 5,306.33 | 5,317.76 | 0.0K |
| 10:15 | 5,317.77 | 5,326.66 | 5,317.77 | 5,320.37 | 0.0K |
| 10:20 | 5,320.37 | 5,334.58 | 5,316.55 | 5,334.58 | 0.0K |
| 10:25 | 5,329.13 | 5,329.48 | 5,329.13 | 5,329.48 | 0.0K |
| 10:30 | 5,329.48 | 5,334.64 | 5,329.48 | 5,334.64 | 0.0K |
| 10:35 | 5,330.81 | 5,333.10 | 5,318.48 | 5,318.48 | 0.0K |
| 10:40 | 5,322.93 | 5,331.84 | 5,317.06 | 5,331.84 | 0.0K |
| 10:45 | 5,325.12 | 5,325.82 | 5,325.12 | 5,325.53 | 0.0K |
| 10:50 | 5,325.53 | 5,337.27 | 5,325.53 | 5,337.27 | 0.0K |
| 10:55 | 5,337.27 | 5,337.27 | 5,336.70 | 5,336.70 | 0.0K |
| 11:00 | 5,336.70 | 5,336.70 | 5,331.05 | 5,331.05 | 0.0K |
| 11:05 | 5,328.81 | 5,342.39 | 5,328.81 | 5,342.39 | 0.0K |
| 11:10 | 5,344.19 | 5,344.19 | 5,344.19 | 5,344.19 | 0.0K |
| 11:15 | 5,342.71 | 5,346.30 | 5,339.88 | 5,346.30 | 0.0K |
| 11:20 | 5,346.33 | 5,346.33 | 5,341.64 | 5,341.64 | 0.0K |
| 11:25 | 5,341.64 | 5,341.64 | 5,337.83 | 5,338.07 | 0.0K |
| 11:30 | 5,338.07 | 5,341.51 | 5,337.07 | 5,337.07 | 0.0K |
| 11:35 | 5,341.51 | 5,341.53 | 5,339.03 | 5,341.53 | 0.0K |
| 11:40 | 5,338.72 | 5,338.72 | 5,332.29 | 5,335.00 | 0.0K |
| 11:45 | 5,335.00 | 5,335.00 | 5,335.00 | 5,335.00 | 0.0K |
| 11:50 | 5,334.51 | 5,341.67 | 5,334.51 | 5,341.67 | 0.0K |
| 11:55 | 5,341.67 | 5,341.67 | 5,327.84 | 5,328.60 | 0.0K |
| 12:00 | 5,341.93 | 5,342.42 | 5,336.76 | 5,342.42 | 0.0K |
| 12:05 | 5,342.42 | 5,342.42 | 5,334.68 | 5,334.68 | 0.0K |
| 12:10 | 5,334.85 | 5,342.52 | 5,325.29 | 5,325.29 | 0.0K |
| 12:15 | 5,327.76 | 5,331.20 | 5,323.68 | 5,329.84 | 0.0K |
| 12:20 | 5,327.62 | 5,331.21 | 5,327.62 | 5,331.21 | 0.0K |
| 12:25 | 5,332.58 | 5,334.44 | 5,332.58 | 5,332.87 | 0.0K |
| 12:30 | 5,332.87 | 5,332.91 | 5,332.87 | 5,332.91 | 0.0K |
| 12:35 | 5,332.91 | 5,333.13 | 5,325.70 | 5,325.70 | 0.0K |
| 12:40 | 5,329.78 | 5,329.78 | 5,320.85 | 5,320.85 | 0.0K |
| 12:45 | 5,320.85 | 5,320.85 | 5,318.63 | 5,320.20 | 0.0K |
| 12:50 | 5,322.42 | 5,326.59 | 5,322.42 | 5,325.23 | 0.0K |
| 12:55 | 5,325.23 | 5,325.69 | 5,325.23 | 5,325.69 | 0.0K |
| 13:00 | 5,325.69 | 5,327.06 | 5,325.69 | 5,327.06 | 0.0K |
| 13:05 | 5,336.25 | 5,342.50 | 5,336.25 | 5,342.41 | 0.0K |
| 13:10 | 5,342.41 | 5,342.71 | 5,342.41 | 5,342.71 | 0.0K |
| 13:15 | 5,337.37 | 5,337.37 | 5,337.08 | 5,337.08 | 0.0K |
| 13:20 | 5,337.08 | 5,344.51 | 5,337.08 | 5,343.14 | 0.0K |
| 13:25 | 5,343.14 | 5,349.57 | 5,335.73 | 5,335.73 | 0.0K |
| 13:30 | 5,335.73 | 5,335.73 | 5,335.73 | 5,335.73 | 0.0K |
| 13:35 | 5,338.42 | 5,340.29 | 5,338.42 | 5,340.29 | 0.0K |
| 13:40 | 5,336.20 | 5,343.63 | 5,331.75 | 5,338.42 | 0.0K |
| 13:45 | 5,338.42 | 5,340.90 | 5,338.42 | 5,340.86 | 0.0K |
| 13:50 | 5,358.64 | 5,358.64 | 5,353.06 | 5,353.06 | 0.0K |
| 13:55 | 5,353.06 | 5,353.75 | 5,352.95 | 5,353.75 | 0.0K |
| 14:00 | 5,361.17 | 5,361.17 | 5,361.17 | 5,361.17 | 0.0K |
| 14:05 | 5,363.49 | 5,366.28 | 5,363.49 | 5,366.28 | 0.0K |
| 14:10 | 5,366.28 | 5,366.49 | 5,366.00 | 5,366.49 | 0.0K |
| 14:15 | 5,367.47 | 5,367.47 | 5,338.47 | 5,338.47 | 0.0K |
| 14:20 | 5,343.43 | 5,368.34 | 5,343.43 | 5,368.34 | 0.0K |
| 14:25 | 5,370.82 | 5,374.91 | 5,370.82 | 5,374.91 | 0.0K |
| 14:30 | 5,374.91 | 5,374.91 | 5,370.25 | 5,370.25 | 0.0K |
| 14:35 | 5,366.06 | 5,370.76 | 5,361.97 | 5,370.76 | 0.0K |
| 14:40 | 5,370.76 | 5,376.60 | 5,370.76 | 5,371.16 | 0.0K |
| 14:45 | 5,371.16 | 5,371.16 | 5,359.76 | 5,359.76 | 0.0K |
| 14:50 | 5,359.76 | 5,376.75 | 5,359.14 | 5,376.75 | 0.0K |
| 14:55 | 5,358.97 | 5,376.75 | 5,358.97 | 5,358.97 | 0.0K |
| 15:00 | 5,358.97 | 5,372.30 | 5,358.97 | 5,370.84 | 0.0K |
| 15:05 | 5,373.06 | 5,373.06 | 5,373.06 | 5,373.06 | 0.0K |
| 15:10 | 5,373.06 | 5,378.41 | 5,371.10 | 5,378.41 | 0.0K |
| 15:15 | 5,364.83 | 5,370.74 | 5,352.96 | 5,370.74 | 0.0K |
| 15:20 | 5,370.74 | 5,370.74 | 5,344.96 | 5,344.96 | 0.0K |
| 15:25 | 5,344.96 | 5,352.93 | 5,344.96 | 5,352.93 | 0.0K |
| 15:30 | 5,364.04 | 5,379.57 | 5,364.04 | 5,379.57 | 0.0K |
| 15:35 | 5,379.57 | 5,379.57 | 5,377.09 | 5,377.09 | 0.0K |
| 15:40 | 5,378.82 | 5,378.82 | 5,373.87 | 5,373.87 | 0.0K |
| 15:45 | 5,373.87 | 5,373.87 | 5,363.58 | 5,363.58 | 0.0K |
| 15:50 | 5,350.25 | 5,356.64 | 5,350.25 | 5,356.64 | 0.0K |
| 15:55 | 5,354.41 | 5,354.41 | 5,354.37 | 5,354.37 | 0.0K |
| 16:00 | 5,346.94 | 5,348.91 | 5,346.94 | 5,348.91 | 0.0K |
| 16:05 | 5,347.09 | 5,347.93 | 5,339.76 | 5,339.76 | 0.0K |
| 16:10 | 5,338.29 | 5,342.14 | 5,338.29 | 5,342.14 | 0.0K |
| 16:15 | 5,342.14 | 5,344.62 | 5,342.14 | 5,343.26 | 0.0K |
| 16:20 | 5,343.26 | 5,343.72 | 5,339.53 | 5,339.53 | 0.0K |
| 16:25 | 5,344.19 | 5,346.68 | 5,344.19 | 5,346.68 | 0.0K |
| 16:30 | 5,342.98 | 5,342.98 | 5,334.12 | 5,334.12 | 0.0K |
| 16:35 | 5,339.07 | 5,349.33 | 5,339.07 | 5,349.05 | 0.0K |
| 16:40 | 5,349.05 | 5,351.53 | 5,349.05 | 5,351.35 | 0.0K |
| 16:45 | 5,351.35 | 5,354.52 | 5,347.34 | 5,347.34 | 0.0K |
| 16:50 | 5,356.96 | 5,356.96 | 5,356.96 | 5,356.96 | 0.0K |
| 16:55 | 5,356.96 | 5,356.96 | 5,356.96 | 5,356.96 | 0.0K |
| 17:00 | 5,356.96 | 5,365.01 | 5,356.96 | 5,365.01 | 0.0K |
| 17:05 | 5,365.01 | 5,365.01 | 5,365.01 | 5,365.01 | 0.0K |