5,445.76
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,349.39 | 5,371.06 | 5,346.51 | 5,371.06 | 0.0K |
| 09:05 | 5,390.70 | 5,402.58 | 5,380.36 | 5,391.68 | 0.0K |
| 09:10 | 5,403.97 | 5,419.75 | 5,403.97 | 5,405.17 | 0.0K |
| 09:15 | 5,425.82 | 5,425.82 | 5,407.83 | 5,407.83 | 0.0K |
| 09:20 | 5,414.89 | 5,430.69 | 5,414.81 | 5,430.69 | 0.0K |
| 09:25 | 5,433.07 | 5,439.73 | 5,410.41 | 5,412.79 | 0.0K |
| 09:30 | 5,412.47 | 5,430.25 | 5,411.00 | 5,411.00 | 0.0K |
| 09:35 | 5,411.00 | 5,411.00 | 5,411.00 | 5,411.00 | 0.0K |
| 09:40 | 5,411.00 | 5,411.00 | 5,406.05 | 5,406.41 | 0.0K |
| 09:45 | 5,409.20 | 5,412.89 | 5,409.20 | 5,411.60 | 0.0K |
| 09:50 | 5,411.60 | 5,418.34 | 5,411.60 | 5,411.67 | 0.0K |
| 09:55 | 5,418.34 | 5,422.20 | 5,418.34 | 5,422.20 | 0.0K |
| 10:00 | 5,422.05 | 5,422.05 | 5,419.57 | 5,419.60 | 0.0K |
| 10:05 | 5,419.60 | 5,423.47 | 5,415.36 | 5,415.36 | 0.0K |
| 10:10 | 5,422.12 | 5,435.44 | 5,422.12 | 5,435.44 | 0.0K |
| 10:15 | 5,425.06 | 5,432.85 | 5,423.60 | 5,432.85 | 0.0K |
| 10:20 | 5,442.76 | 5,442.92 | 5,424.97 | 5,424.97 | 0.0K |
| 10:25 | 5,439.23 | 5,440.62 | 5,438.39 | 5,440.62 | 0.0K |
| 10:30 | 5,433.03 | 5,463.15 | 5,433.03 | 5,451.38 | 0.0K |
| 10:35 | 5,442.50 | 5,462.88 | 5,442.50 | 5,462.88 | 0.0K |
| 10:40 | 5,467.35 | 5,467.92 | 5,459.74 | 5,460.07 | 0.0K |
| 10:45 | 5,459.98 | 5,462.10 | 5,442.07 | 5,442.07 | 0.0K |
| 10:50 | 5,451.98 | 5,460.15 | 5,451.18 | 5,451.18 | 0.0K |
| 10:55 | 5,460.29 | 5,463.28 | 5,459.19 | 5,459.19 | 0.0K |
| 11:00 | 5,461.67 | 5,461.67 | 5,456.71 | 5,461.41 | 0.0K |
| 11:05 | 5,457.36 | 5,467.13 | 5,457.36 | 5,467.13 | 0.0K |
| 11:10 | 5,467.00 | 5,471.88 | 5,467.00 | 5,471.88 | 0.0K |
| 11:15 | 5,476.32 | 5,478.44 | 5,474.10 | 5,478.37 | 0.0K |
| 11:20 | 5,478.37 | 5,480.84 | 5,478.37 | 5,480.28 | 0.0K |
| 11:25 | 5,480.28 | 5,482.50 | 5,469.13 | 5,469.13 | 0.0K |
| 11:30 | 5,469.02 | 5,480.59 | 5,468.99 | 5,480.59 | 0.0K |
| 11:35 | 5,482.06 | 5,482.06 | 5,470.95 | 5,472.92 | 0.0K |
| 11:40 | 5,472.92 | 5,478.17 | 5,457.24 | 5,457.24 | 0.0K |
| 11:45 | 5,459.96 | 5,464.41 | 5,458.99 | 5,458.99 | 0.0K |
| 11:50 | 5,458.99 | 5,458.99 | 5,458.99 | 5,458.99 | 0.0K |
| 11:55 | 5,458.99 | 5,461.03 | 5,457.77 | 5,457.77 | 0.0K |
| 12:00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 0.0K |
| 12:05 | 5,440.00 | 5,440.03 | 5,432.60 | 5,432.60 | 0.0K |
| 12:10 | 5,434.46 | 5,445.73 | 5,434.46 | 5,444.37 | 0.0K |
| 12:15 | 5,442.51 | 5,442.51 | 5,429.27 | 5,441.13 | 0.0K |
| 12:20 | 5,438.65 | 5,443.35 | 5,438.65 | 5,443.35 | 0.0K |
| 12:25 | 5,443.42 | 5,448.47 | 5,438.56 | 5,438.56 | 0.0K |
| 12:30 | 5,438.56 | 5,445.38 | 5,438.56 | 5,438.71 | 0.0K |
| 12:35 | 5,438.89 | 5,439.27 | 5,433.02 | 5,433.02 | 0.0K |
| 12:40 | 5,433.02 | 5,445.92 | 5,433.02 | 5,445.92 | 0.0K |
| 12:45 | 5,445.92 | 5,445.92 | 5,437.87 | 5,440.34 | 0.0K |
| 12:50 | 5,440.34 | 5,467.01 | 5,440.27 | 5,467.01 | 0.0K |
| 12:55 | 5,442.57 | 5,451.46 | 5,438.13 | 5,451.46 | 0.0K |
| 13:00 | 5,451.46 | 5,451.93 | 5,451.46 | 5,451.93 | 0.0K |
| 13:05 | 5,461.83 | 5,461.83 | 5,449.51 | 5,449.51 | 0.0K |
| 13:10 | 5,458.68 | 5,458.68 | 5,452.01 | 5,452.01 | 0.0K |
| 13:15 | 5,437.03 | 5,442.84 | 5,434.55 | 5,442.84 | 0.0K |
| 13:20 | 5,435.41 | 5,435.87 | 5,435.41 | 5,435.87 | 0.0K |
| 13:25 | 5,435.87 | 5,436.80 | 5,435.87 | 5,436.34 | 0.0K |
| 13:30 | 5,433.08 | 5,443.77 | 5,433.08 | 5,443.77 | 0.0K |
| 13:35 | 5,454.12 | 5,466.30 | 5,454.12 | 5,466.30 | 0.0K |
| 13:40 | 5,466.30 | 5,466.30 | 5,463.05 | 5,463.05 | 0.0K |
| 13:45 | 5,466.30 | 5,466.30 | 5,457.41 | 5,457.41 | 0.0K |
| 13:50 | 5,466.77 | 5,466.77 | 5,454.98 | 5,454.98 | 0.0K |
| 13:55 | 5,445.99 | 5,464.33 | 5,445.06 | 5,464.33 | 0.0K |
| 14:00 | 5,464.33 | 5,464.33 | 5,444.69 | 5,444.69 | 0.0K |
| 14:05 | 5,444.69 | 5,444.69 | 5,444.69 | 5,444.69 | 0.0K |
| 14:10 | 5,445.56 | 5,446.67 | 5,445.11 | 5,446.67 | 0.0K |
| 14:15 | 5,446.85 | 5,446.85 | 5,441.89 | 5,446.85 | 0.0K |
| 14:20 | 5,446.85 | 5,451.29 | 5,446.85 | 5,451.29 | 0.0K |
| 14:25 | 5,451.29 | 5,459.61 | 5,451.29 | 5,455.16 | 0.0K |
| 14:30 | 5,455.16 | 5,455.16 | 5,449.65 | 5,449.65 | 0.0K |
| 14:35 | 5,445.21 | 5,445.21 | 5,438.86 | 5,438.86 | 0.0K |
| 14:40 | 5,439.32 | 5,441.54 | 5,439.32 | 5,441.54 | 0.0K |
| 14:45 | 5,446.12 | 5,446.12 | 5,446.12 | 5,446.12 | 0.0K |
| 14:50 | 5,446.12 | 5,452.62 | 5,446.12 | 5,452.17 | 0.0K |
| 14:55 | 5,452.19 | 5,452.68 | 5,441.36 | 5,441.36 | 0.0K |
| 15:00 | 5,438.73 | 5,438.73 | 5,438.73 | 5,438.73 | 0.0K |
| 15:05 | 5,438.75 | 5,440.85 | 5,436.27 | 5,440.85 | 0.0K |
| 15:10 | 5,440.85 | 5,443.33 | 5,438.38 | 5,438.47 | 0.0K |
| 15:15 | 5,438.47 | 5,438.47 | 5,438.47 | 5,438.47 | 0.0K |
| 15:20 | 5,438.47 | 5,442.81 | 5,438.38 | 5,442.81 | 0.0K |
| 15:25 | 5,442.81 | 5,445.09 | 5,432.22 | 5,432.22 | 0.0K |
| 15:30 | 5,427.26 | 5,427.26 | 5,422.78 | 5,422.78 | 0.0K |
| 15:35 | 5,422.78 | 5,422.78 | 5,422.25 | 5,422.25 | 0.0K |
| 15:40 | 5,432.16 | 5,433.11 | 5,430.69 | 5,430.69 | 0.0K |
| 15:45 | 5,423.26 | 5,423.26 | 5,423.09 | 5,423.09 | 0.0K |
| 15:50 | 5,423.09 | 5,423.82 | 5,423.09 | 5,423.82 | 0.0K |
| 15:55 | 5,423.82 | 5,423.82 | 5,417.57 | 5,419.43 | 0.0K |
| 16:00 | 5,419.43 | 5,424.38 | 5,416.95 | 5,424.38 | 0.0K |
| 16:05 | 5,426.86 | 5,432.63 | 5,426.86 | 5,432.63 | 0.0K |
| 16:10 | 5,432.63 | 5,432.63 | 5,423.23 | 5,423.23 | 0.0K |
| 16:15 | 5,423.23 | 5,424.70 | 5,422.48 | 5,422.48 | 0.0K |
| 16:20 | 5,426.10 | 5,426.10 | 5,424.70 | 5,424.76 | 0.0K |
| 16:25 | 5,424.76 | 5,424.76 | 5,424.76 | 5,424.76 | 0.0K |
| 16:30 | 5,424.87 | 5,429.32 | 5,424.87 | 5,429.32 | 0.0K |
| 16:35 | 5,430.95 | 5,433.47 | 5,426.00 | 5,433.47 | 0.0K |
| 16:40 | 5,436.12 | 5,436.12 | 5,424.76 | 5,427.23 | 0.0K |
| 16:45 | 5,427.23 | 5,435.30 | 5,427.23 | 5,432.91 | 0.0K |
| 16:50 | 5,431.70 | 5,431.70 | 5,431.70 | 5,431.70 | 0.0K |
| 16:55 | 5,431.70 | 5,431.70 | 5,431.70 | 5,431.70 | 0.0K |
| 17:00 | 5,431.70 | 5,431.70 | 5,410.80 | 5,410.80 | 0.0K |
| 17:05 | 5,410.80 | 5,410.80 | 5,410.80 | 5,410.80 | 0.0K |