5,445.76
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,445.43 | 5,445.43 | 5,443.70 | 5,444.19 | 0.0K |
| 09:05 | 5,443.98 | 5,443.98 | 5,409.92 | 5,411.63 | 0.0K |
| 09:10 | 5,410.86 | 5,424.72 | 5,410.86 | 5,423.79 | 0.0K |
| 09:15 | 5,419.55 | 5,421.86 | 5,416.15 | 5,416.15 | 0.0K |
| 09:20 | 5,414.30 | 5,414.30 | 5,392.55 | 5,392.55 | 0.0K |
| 09:25 | 5,393.01 | 5,413.42 | 5,393.01 | 5,413.42 | 0.0K |
| 09:30 | 5,409.56 | 5,409.56 | 5,400.60 | 5,400.60 | 0.0K |
| 09:35 | 5,386.26 | 5,390.02 | 5,386.15 | 5,390.02 | 0.0K |
| 09:40 | 5,390.02 | 5,399.70 | 5,390.02 | 5,390.55 | 0.0K |
| 09:45 | 5,405.48 | 5,405.48 | 5,405.48 | 5,405.48 | 0.0K |
| 09:50 | 5,405.48 | 5,415.34 | 5,404.40 | 5,404.40 | 0.0K |
| 09:55 | 5,404.40 | 5,405.15 | 5,403.65 | 5,403.65 | 0.0K |
| 10:00 | 5,408.13 | 5,413.06 | 5,404.72 | 5,404.72 | 0.0K |
| 10:05 | 5,401.12 | 5,401.12 | 5,398.19 | 5,398.19 | 0.0K |
| 10:10 | 5,398.19 | 5,398.19 | 5,398.19 | 5,398.19 | 0.0K |
| 10:15 | 5,398.30 | 5,399.00 | 5,398.08 | 5,398.08 | 0.0K |
| 10:20 | 5,398.08 | 5,398.57 | 5,398.08 | 5,398.43 | 0.0K |
| 10:25 | 5,398.17 | 5,407.59 | 5,396.17 | 5,396.17 | 0.0K |
| 10:30 | 5,407.36 | 5,407.36 | 5,407.36 | 5,407.36 | 0.0K |
| 10:35 | 5,407.36 | 5,407.36 | 5,397.07 | 5,397.07 | 0.0K |
| 10:40 | 5,397.05 | 5,397.05 | 5,395.20 | 5,395.20 | 0.0K |
| 10:45 | 5,395.20 | 5,395.35 | 5,394.57 | 5,394.57 | 0.0K |
| 10:50 | 5,405.76 | 5,405.76 | 5,403.34 | 5,403.34 | 0.0K |
| 10:55 | 5,405.34 | 5,405.34 | 5,402.88 | 5,402.88 | 0.0K |
| 11:00 | 5,402.88 | 5,402.88 | 5,397.72 | 5,397.72 | 0.0K |
| 11:05 | 5,397.72 | 5,397.72 | 5,386.53 | 5,393.24 | 0.0K |
| 11:10 | 5,392.81 | 5,393.05 | 5,392.56 | 5,393.05 | 0.0K |
| 11:15 | 5,393.05 | 5,393.05 | 5,385.70 | 5,385.70 | 0.0K |
| 11:20 | 5,385.70 | 5,385.70 | 5,381.00 | 5,381.00 | 0.0K |
| 11:25 | 5,381.00 | 5,385.22 | 5,381.00 | 5,385.22 | 0.0K |
| 11:30 | 5,385.22 | 5,385.71 | 5,378.31 | 5,378.31 | 0.0K |
| 11:35 | 5,381.00 | 5,381.00 | 5,374.71 | 5,377.49 | 0.0K |
| 11:40 | 5,388.66 | 5,388.66 | 5,388.32 | 5,388.32 | 0.0K |
| 11:45 | 5,390.79 | 5,390.79 | 5,386.11 | 5,386.11 | 0.0K |
| 11:50 | 5,386.04 | 5,386.04 | 5,383.90 | 5,383.90 | 0.0K |
| 11:55 | 5,383.90 | 5,388.53 | 5,383.90 | 5,385.06 | 0.0K |
| 12:00 | 5,385.06 | 5,389.45 | 5,385.06 | 5,389.45 | 0.0K |
| 12:05 | 5,387.58 | 5,390.82 | 5,387.58 | 5,390.82 | 0.0K |
| 12:10 | 5,390.82 | 5,390.84 | 5,386.65 | 5,390.84 | 0.0K |
| 12:15 | 5,390.82 | 5,390.82 | 5,375.89 | 5,375.89 | 0.0K |
| 12:20 | 5,375.89 | 5,386.99 | 5,375.34 | 5,386.99 | 0.0K |
| 12:25 | 5,382.06 | 5,382.06 | 5,381.99 | 5,381.99 | 0.0K |
| 12:30 | 5,380.60 | 5,382.26 | 5,380.56 | 5,382.26 | 0.0K |
| 12:35 | 5,382.26 | 5,382.26 | 5,382.26 | 5,382.26 | 0.0K |
| 12:40 | 5,382.26 | 5,385.09 | 5,379.41 | 5,381.56 | 0.0K |
| 12:45 | 5,380.21 | 5,380.21 | 5,367.55 | 5,376.50 | 0.0K |
| 12:50 | 5,373.73 | 5,373.73 | 5,364.77 | 5,364.94 | 0.0K |
| 12:55 | 5,364.94 | 5,367.68 | 5,364.90 | 5,367.68 | 0.0K |
| 13:00 | 5,369.93 | 5,371.04 | 5,364.32 | 5,367.41 | 0.0K |
| 13:05 | 5,367.40 | 5,367.40 | 5,362.01 | 5,362.01 | 0.0K |
| 13:10 | 5,360.62 | 5,361.08 | 5,360.62 | 5,361.00 | 0.0K |
| 13:15 | 5,356.70 | 5,361.04 | 5,351.14 | 5,361.04 | 0.0K |
| 13:20 | 5,353.79 | 5,353.79 | 5,353.79 | 5,353.79 | 0.0K |
| 13:25 | 5,353.79 | 5,353.91 | 5,353.52 | 5,353.62 | 0.0K |
| 13:30 | 5,353.62 | 5,354.91 | 5,350.43 | 5,350.62 | 0.0K |
| 13:35 | 5,350.46 | 5,350.46 | 5,348.22 | 5,348.22 | 0.0K |
| 13:40 | 5,348.22 | 5,362.53 | 5,348.22 | 5,362.53 | 0.0K |
| 13:45 | 5,362.53 | 5,362.53 | 5,361.14 | 5,361.90 | 0.0K |
| 13:50 | 5,364.14 | 5,364.14 | 5,361.42 | 5,361.42 | 0.0K |
| 13:55 | 5,361.42 | 5,362.92 | 5,360.96 | 5,362.92 | 0.0K |
| 14:00 | 5,362.96 | 5,362.96 | 5,354.25 | 5,354.25 | 0.0K |
| 14:05 | 5,353.77 | 5,361.04 | 5,353.17 | 5,353.17 | 0.0K |
| 14:10 | 5,360.36 | 5,360.36 | 5,360.20 | 5,360.20 | 0.0K |
| 14:15 | 5,360.20 | 5,363.90 | 5,360.20 | 5,363.90 | 0.0K |
| 14:20 | 5,364.36 | 5,364.36 | 5,361.96 | 5,361.96 | 0.0K |
| 14:25 | 5,366.89 | 5,369.13 | 5,366.67 | 5,366.67 | 0.0K |
| 14:30 | 5,366.83 | 5,366.94 | 5,366.83 | 5,366.94 | 0.0K |
| 14:35 | 5,366.94 | 5,366.94 | 5,362.87 | 5,362.87 | 0.0K |
| 14:40 | 5,362.87 | 5,362.87 | 5,362.87 | 5,362.87 | 0.0K |
| 14:45 | 5,363.17 | 5,363.17 | 5,362.71 | 5,362.71 | 0.0K |
| 14:50 | 5,362.71 | 5,370.85 | 5,362.71 | 5,370.39 | 0.0K |
| 14:55 | 5,370.39 | 5,374.57 | 5,370.09 | 5,374.57 | 0.0K |
| 15:00 | 5,374.57 | 5,381.28 | 5,374.57 | 5,379.43 | 0.0K |
| 15:05 | 5,384.14 | 5,384.14 | 5,362.97 | 5,369.67 | 0.0K |
| 15:10 | 5,369.23 | 5,371.70 | 5,369.23 | 5,371.70 | 0.0K |
| 15:15 | 5,371.70 | 5,372.46 | 5,365.74 | 5,365.74 | 0.0K |
| 15:20 | 5,374.70 | 5,391.41 | 5,374.70 | 5,391.41 | 0.0K |
| 15:25 | 5,391.41 | 5,395.64 | 5,391.41 | 5,395.64 | 0.0K |
| 15:30 | 5,397.03 | 5,397.03 | 5,395.54 | 5,395.54 | 0.0K |
| 15:35 | 5,394.15 | 5,394.15 | 5,389.32 | 5,392.60 | 0.0K |
| 15:40 | 5,392.60 | 5,392.60 | 5,386.70 | 5,387.83 | 0.0K |
| 15:45 | 5,385.37 | 5,385.37 | 5,380.44 | 5,380.44 | 0.0K |
| 15:50 | 5,383.71 | 5,391.43 | 5,377.54 | 5,377.54 | 0.0K |
| 15:55 | 5,373.10 | 5,383.69 | 5,373.10 | 5,383.69 | 0.0K |
| 16:00 | 5,386.34 | 5,386.34 | 5,377.48 | 5,379.94 | 0.0K |
| 16:05 | 5,379.94 | 5,379.94 | 5,378.51 | 5,378.51 | 0.0K |
| 16:10 | 5,376.04 | 5,380.74 | 5,376.04 | 5,376.45 | 0.0K |
| 16:15 | 5,378.92 | 5,383.37 | 5,378.92 | 5,383.37 | 0.0K |
| 16:20 | 5,383.37 | 5,383.37 | 5,367.12 | 5,367.12 | 0.0K |
| 16:25 | 5,367.02 | 5,371.92 | 5,363.05 | 5,363.05 | 0.0K |
| 16:30 | 5,363.05 | 5,366.73 | 5,363.05 | 5,366.73 | 0.0K |
| 16:35 | 5,366.73 | 5,366.73 | 5,361.18 | 5,361.18 | 0.0K |
| 16:40 | 5,358.93 | 5,364.76 | 5,353.85 | 5,364.76 | 0.0K |
| 16:45 | 5,364.76 | 5,371.90 | 5,364.76 | 5,371.90 | 0.0K |
| 16:50 | 5,374.68 | 5,374.68 | 5,374.68 | 5,374.68 | 0.0K |
| 16:55 | 5,374.68 | 5,374.68 | 5,374.68 | 5,374.68 | 0.0K |
| 17:00 | 5,374.68 | 5,374.68 | 5,359.56 | 5,359.56 | 0.0K |
| 17:05 | 5,359.56 | 5,359.56 | 5,359.56 | 5,359.56 | 0.0K |