5,445.76
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,401.16 | 5,401.16 | 5,393.93 | 5,393.93 | 0.0K |
| 09:05 | 5,394.38 | 5,394.38 | 5,386.08 | 5,386.08 | 0.0K |
| 09:10 | 5,383.10 | 5,393.86 | 5,375.81 | 5,393.71 | 0.0K |
| 09:15 | 5,387.02 | 5,390.63 | 5,384.32 | 5,390.63 | 0.0K |
| 09:20 | 5,390.63 | 5,392.89 | 5,390.63 | 5,392.89 | 0.0K |
| 09:25 | 5,399.61 | 5,399.64 | 5,380.52 | 5,380.52 | 0.0K |
| 09:30 | 5,383.72 | 5,390.78 | 5,383.49 | 5,390.78 | 0.0K |
| 09:35 | 5,391.04 | 5,404.48 | 5,391.04 | 5,404.48 | 0.0K |
| 09:40 | 5,399.55 | 5,399.55 | 5,399.47 | 5,399.47 | 0.0K |
| 09:45 | 5,399.47 | 5,403.95 | 5,399.47 | 5,403.70 | 0.0K |
| 09:50 | 5,401.98 | 5,402.45 | 5,401.98 | 5,402.45 | 0.0K |
| 09:55 | 5,402.30 | 5,402.30 | 5,397.68 | 5,397.68 | 0.0K |
| 10:00 | 5,397.68 | 5,406.52 | 5,397.68 | 5,400.96 | 0.0K |
| 10:05 | 5,398.08 | 5,401.90 | 5,398.08 | 5,401.90 | 0.0K |
| 10:10 | 5,401.90 | 5,404.36 | 5,401.90 | 5,401.90 | 0.0K |
| 10:15 | 5,396.57 | 5,405.35 | 5,396.57 | 5,403.14 | 0.0K |
| 10:20 | 5,403.14 | 5,416.16 | 5,403.14 | 5,416.16 | 0.0K |
| 10:25 | 5,416.16 | 5,416.16 | 5,415.18 | 5,415.37 | 0.0K |
| 10:30 | 5,397.46 | 5,397.46 | 5,397.46 | 5,397.46 | 0.0K |
| 10:35 | 5,397.46 | 5,413.12 | 5,397.45 | 5,413.12 | 0.0K |
| 10:40 | 5,413.12 | 5,413.14 | 5,413.12 | 5,413.14 | 0.0K |
| 10:45 | 5,415.60 | 5,415.60 | 5,401.78 | 5,401.78 | 0.0K |
| 10:50 | 5,402.27 | 5,413.47 | 5,402.27 | 5,413.47 | 0.0K |
| 10:55 | 5,413.47 | 5,413.47 | 5,400.42 | 5,400.42 | 0.0K |
| 11:00 | 5,400.42 | 5,400.42 | 5,399.44 | 5,399.44 | 0.0K |
| 11:05 | 5,399.44 | 5,399.44 | 5,395.00 | 5,395.00 | 0.0K |
| 11:10 | 5,395.00 | 5,405.38 | 5,395.00 | 5,405.38 | 0.0K |
| 11:15 | 5,405.17 | 5,409.34 | 5,405.17 | 5,409.34 | 0.0K |
| 11:20 | 5,409.34 | 5,414.51 | 5,409.34 | 5,414.51 | 0.0K |
| 11:25 | 5,414.51 | 5,414.51 | 5,409.58 | 5,409.58 | 0.0K |
| 11:30 | 5,418.54 | 5,419.77 | 5,418.54 | 5,419.77 | 0.0K |
| 11:35 | 5,419.77 | 5,420.06 | 5,410.82 | 5,420.06 | 0.0K |
| 11:40 | 5,420.06 | 5,420.06 | 5,416.04 | 5,416.04 | 0.0K |
| 11:45 | 5,416.04 | 5,416.51 | 5,411.11 | 5,416.51 | 0.0K |
| 11:50 | 5,416.51 | 5,416.51 | 5,415.15 | 5,415.15 | 0.0K |
| 11:55 | 5,419.30 | 5,419.30 | 5,416.84 | 5,416.84 | 0.0K |
| 12:00 | 5,417.76 | 5,418.58 | 5,417.70 | 5,417.70 | 0.0K |
| 12:05 | 5,417.70 | 5,429.35 | 5,417.70 | 5,429.35 | 0.0K |
| 12:10 | 5,428.60 | 5,428.60 | 5,420.96 | 5,421.88 | 0.0K |
| 12:15 | 5,428.77 | 5,429.32 | 5,428.77 | 5,429.32 | 0.0K |
| 12:20 | 5,429.80 | 5,429.89 | 5,425.41 | 5,425.41 | 0.0K |
| 12:25 | 5,421.72 | 5,424.23 | 5,419.98 | 5,424.23 | 0.0K |
| 12:30 | 5,424.23 | 5,424.23 | 5,417.14 | 5,419.98 | 0.0K |
| 12:35 | 5,419.98 | 5,420.90 | 5,419.98 | 5,420.42 | 0.0K |
| 12:40 | 5,419.93 | 5,420.50 | 5,413.79 | 5,416.50 | 0.0K |
| 12:45 | 5,416.50 | 5,416.50 | 5,415.03 | 5,415.03 | 0.0K |
| 12:50 | 5,415.03 | 5,416.88 | 5,415.03 | 5,416.88 | 0.0K |
| 12:55 | 5,416.88 | 5,431.88 | 5,416.88 | 5,431.88 | 0.0K |
| 13:00 | 5,431.88 | 5,431.88 | 5,430.03 | 5,430.03 | 0.0K |
| 13:05 | 5,430.03 | 5,430.03 | 5,429.54 | 5,429.54 | 0.0K |
| 13:10 | 5,429.54 | 5,429.54 | 5,425.39 | 5,425.39 | 0.0K |
| 13:15 | 5,429.83 | 5,429.91 | 5,429.83 | 5,429.91 | 0.0K |
| 13:20 | 5,429.91 | 5,433.26 | 5,429.91 | 5,433.26 | 0.0K |
| 13:25 | 5,433.26 | 5,433.26 | 5,430.80 | 5,430.80 | 0.0K |
| 13:30 | 5,430.80 | 5,431.94 | 5,427.46 | 5,431.94 | 0.0K |
| 13:35 | 5,431.94 | 5,431.94 | 5,427.23 | 5,427.23 | 0.0K |
| 13:40 | 5,427.23 | 5,433.13 | 5,427.23 | 5,433.13 | 0.0K |
| 13:45 | 5,433.13 | 5,436.12 | 5,433.13 | 5,436.12 | 0.0K |
| 13:50 | 5,431.49 | 5,431.95 | 5,431.49 | 5,431.93 | 0.0K |
| 13:55 | 5,429.83 | 5,433.05 | 5,429.83 | 5,430.81 | 0.0K |
| 14:00 | 5,430.81 | 5,430.81 | 5,429.76 | 5,429.87 | 0.0K |
| 14:05 | 5,429.87 | 5,434.04 | 5,429.87 | 5,434.04 | 0.0K |
| 14:10 | 5,434.04 | 5,434.04 | 5,434.04 | 5,434.04 | 0.0K |
| 14:15 | 5,434.98 | 5,437.22 | 5,434.98 | 5,437.22 | 0.0K |
| 14:20 | 5,439.45 | 5,439.45 | 5,438.70 | 5,438.70 | 0.0K |
| 14:25 | 5,434.22 | 5,438.70 | 5,434.22 | 5,436.46 | 0.0K |
| 14:30 | 5,436.46 | 5,436.46 | 5,433.69 | 5,433.69 | 0.0K |
| 14:35 | 5,434.09 | 5,434.58 | 5,434.09 | 5,434.58 | 0.0K |
| 14:40 | 5,434.58 | 5,434.58 | 5,434.58 | 5,434.58 | 0.0K |
| 14:45 | 5,434.58 | 5,436.43 | 5,427.57 | 5,427.57 | 0.0K |
| 14:50 | 5,430.04 | 5,430.04 | 5,427.49 | 5,428.19 | 0.0K |
| 14:55 | 5,428.19 | 5,430.65 | 5,428.19 | 5,430.65 | 0.0K |
| 15:00 | 5,423.94 | 5,431.43 | 5,423.94 | 5,431.19 | 0.0K |
| 15:05 | 5,431.19 | 5,433.90 | 5,431.19 | 5,433.90 | 0.0K |
| 15:10 | 5,433.90 | 5,433.90 | 5,431.02 | 5,431.02 | 0.0K |
| 15:15 | 5,422.72 | 5,422.99 | 5,422.72 | 5,422.99 | 0.0K |
| 15:20 | 5,422.99 | 5,425.45 | 5,422.72 | 5,425.45 | 0.0K |
| 15:25 | 5,425.45 | 5,426.43 | 5,425.45 | 5,426.43 | 0.0K |
| 15:30 | 5,426.43 | 5,428.67 | 5,426.43 | 5,428.67 | 0.0K |
| 15:35 | 5,428.67 | 5,443.90 | 5,428.67 | 5,443.90 | 0.0K |
| 15:40 | 5,443.90 | 5,443.90 | 5,443.90 | 5,443.90 | 0.0K |
| 15:45 | 5,443.90 | 5,443.90 | 5,441.74 | 5,441.98 | 0.0K |
| 15:50 | 5,441.98 | 5,441.98 | 5,438.04 | 5,438.04 | 0.0K |
| 15:55 | 5,436.45 | 5,438.46 | 5,415.30 | 5,415.30 | 0.0K |
| 16:00 | 5,422.02 | 5,422.02 | 5,422.02 | 5,422.02 | 0.0K |
| 16:05 | 5,422.02 | 5,423.50 | 5,421.04 | 5,423.50 | 0.0K |
| 16:10 | 5,423.50 | 5,428.44 | 5,421.04 | 5,428.36 | 0.0K |
| 16:15 | 5,428.36 | 5,430.84 | 5,428.35 | 5,428.86 | 0.0K |
| 16:20 | 5,428.86 | 5,432.94 | 5,428.86 | 5,432.94 | 0.0K |
| 16:25 | 5,432.94 | 5,432.94 | 5,417.11 | 5,425.91 | 0.0K |
| 16:30 | 5,425.91 | 5,425.91 | 5,422.78 | 5,422.78 | 0.0K |
| 16:35 | 5,422.78 | 5,422.78 | 5,418.08 | 5,418.08 | 0.0K |
| 16:40 | 5,414.55 | 5,414.55 | 5,399.89 | 5,405.44 | 0.0K |
| 16:45 | 5,419.35 | 5,437.18 | 5,419.35 | 5,437.18 | 0.0K |
| 16:50 | 5,430.48 | 5,430.48 | 5,430.48 | 5,430.48 | 0.0K |
| 16:55 | 5,430.48 | 5,430.48 | 5,430.48 | 5,430.48 | 0.0K |
| 17:00 | 5,430.48 | 5,445.76 | 5,430.48 | 5,445.76 | 0.0K |
| 17:05 | 5,445.76 | 5,445.76 | 5,445.76 | 5,445.76 | 0.0K |