5,309.28
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,104.72 | 5,104.72 | 5,104.72 | 5,104.72 | 0.0K |
| 09:02 | 5,119.68 | 5,119.68 | 5,119.68 | 5,119.68 | 0.0K |
| 09:05 | 5,117.03 | 5,117.03 | 5,117.03 | 5,117.03 | 0.0K |
| 09:06 | 5,115.80 | 5,115.80 | 5,115.80 | 5,115.80 | 0.0K |
| 09:07 | 5,104.36 | 5,104.36 | 5,104.36 | 5,104.36 | 0.0K |
| 09:08 | 5,100.54 | 5,100.54 | 5,100.54 | 5,100.54 | 0.0K |
| 09:09 | 5,111.60 | 5,111.60 | 5,111.60 | 5,111.60 | 0.0K |
| 09:10 | 5,103.21 | 5,103.21 | 5,103.21 | 5,103.21 | 0.0K |
| 09:11 | 5,100.16 | 5,100.16 | 5,100.16 | 5,100.16 | 0.0K |
| 09:13 | 5,102.54 | 5,102.54 | 5,102.54 | 5,102.54 | 0.0K |
| 09:15 | 5,100.64 | 5,100.64 | 5,100.64 | 5,100.64 | 0.0K |
| 09:16 | 5,087.32 | 5,087.32 | 5,087.32 | 5,087.32 | 0.0K |
| 09:17 | 5,083.03 | 5,083.03 | 5,083.03 | 5,083.03 | 0.0K |
| 09:18 | 5,083.17 | 5,083.17 | 5,083.17 | 5,083.17 | 0.0K |
| 09:20 | 5,086.22 | 5,086.22 | 5,086.22 | 5,086.22 | 0.0K |
| 09:21 | 5,094.41 | 5,094.41 | 5,094.41 | 5,094.41 | 0.0K |
| 09:25 | 5,096.70 | 5,096.70 | 5,096.70 | 5,096.70 | 0.0K |
| 09:26 | 5,094.79 | 5,094.79 | 5,094.79 | 5,094.79 | 0.0K |
| 09:30 | 5,096.70 | 5,096.70 | 5,096.70 | 5,096.70 | 0.0K |
| 09:31 | 5,090.98 | 5,090.98 | 5,090.98 | 5,090.98 | 0.0K |
| 09:33 | 5,092.88 | 5,092.88 | 5,092.88 | 5,092.88 | 0.0K |
| 09:35 | 5,084.49 | 5,084.49 | 5,084.49 | 5,084.49 | 0.0K |
| 09:36 | 5,082.24 | 5,082.24 | 5,082.24 | 5,082.24 | 0.0K |
| 09:37 | 5,082.86 | 5,082.86 | 5,082.86 | 5,082.86 | 0.0K |
| 09:39 | 5,084.07 | 5,084.07 | 5,084.07 | 5,084.07 | 0.0K |
| 09:40 | 5,087.88 | 5,087.88 | 5,087.88 | 5,087.88 | 0.0K |
| 09:41 | 5,091.94 | 5,091.94 | 5,091.94 | 5,091.94 | 0.0K |
| 09:42 | 5,096.25 | 5,096.25 | 5,096.25 | 5,096.25 | 0.0K |
| 09:43 | 5,092.44 | 5,092.44 | 5,092.44 | 5,092.44 | 0.0K |
| 09:45 | 5,090.53 | 5,090.53 | 5,090.53 | 5,090.53 | 0.0K |
| 09:46 | 5,091.49 | 5,091.49 | 5,091.49 | 5,091.49 | 0.0K |
| 09:48 | 5,091.01 | 5,091.01 | 5,091.01 | 5,091.01 | 0.0K |
| 09:49 | 5,089.78 | 5,089.78 | 5,089.78 | 5,089.78 | 0.0K |
| 09:50 | 5,095.50 | 5,095.50 | 5,095.50 | 5,095.50 | 0.0K |
| 09:55 | 5,089.78 | 5,089.78 | 5,089.78 | 5,089.78 | 0.0K |
| 09:56 | 5,094.17 | 5,094.17 | 5,094.17 | 5,094.17 | 0.0K |
| 09:58 | 5,092.25 | 5,092.25 | 5,092.25 | 5,092.25 | 0.0K |
| 10:01 | 5,096.82 | 5,096.82 | 5,096.82 | 5,096.82 | 0.0K |
| 10:02 | 5,090.50 | 5,090.50 | 5,090.50 | 5,090.50 | 0.0K |
| 10:03 | 5,093.25 | 5,093.25 | 5,093.25 | 5,093.25 | 0.0K |
| 10:04 | 5,096.13 | 5,096.13 | 5,096.13 | 5,096.13 | 0.0K |
| 10:06 | 5,098.38 | 5,098.38 | 5,098.38 | 5,098.38 | 0.0K |
| 10:09 | 5,102.69 | 5,102.69 | 5,102.69 | 5,102.69 | 0.0K |
| 10:10 | 5,104.21 | 5,104.21 | 5,104.21 | 5,104.21 | 0.0K |
| 10:11 | 5,109.89 | 5,109.89 | 5,109.89 | 5,109.89 | 0.0K |
| 10:13 | 5,109.41 | 5,109.41 | 5,109.41 | 5,109.41 | 0.0K |
| 10:15 | 5,110.61 | 5,110.61 | 5,110.61 | 5,110.61 | 0.0K |
| 10:18 | 5,112.90 | 5,112.90 | 5,112.90 | 5,112.90 | 0.0K |
| 10:19 | 5,116.71 | 5,116.71 | 5,116.71 | 5,116.71 | 0.0K |
| 10:20 | 5,117.84 | 5,117.84 | 5,117.84 | 5,117.84 | 0.0K |
| 10:21 | 5,119.37 | 5,119.37 | 5,119.37 | 5,119.37 | 0.0K |
| 10:26 | 5,122.46 | 5,122.46 | 5,122.46 | 5,122.46 | 0.0K |
| 10:28 | 5,129.67 | 5,129.67 | 5,129.67 | 5,129.67 | 0.0K |
| 10:33 | 5,127.77 | 5,127.77 | 5,127.77 | 5,127.77 | 0.0K |
| 10:35 | 5,129.65 | 5,129.65 | 5,129.65 | 5,129.65 | 0.0K |
| 10:38 | 5,133.46 | 5,133.46 | 5,133.46 | 5,133.46 | 0.0K |
| 10:42 | 5,132.51 | 5,132.51 | 5,132.51 | 5,132.51 | 0.0K |
| 10:45 | 5,128.90 | 5,128.90 | 5,128.90 | 5,128.90 | 0.0K |
| 10:47 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 0.0K |
| 10:50 | 5,127.18 | 5,127.18 | 5,127.18 | 5,127.18 | 0.0K |
| 10:53 | 5,130.07 | 5,130.07 | 5,130.07 | 5,130.07 | 0.0K |
| 10:54 | 5,130.83 | 5,130.83 | 5,130.83 | 5,130.83 | 0.0K |
| 10:55 | 5,133.23 | 5,133.23 | 5,133.23 | 5,133.23 | 0.0K |
| 11:03 | 5,132.85 | 5,132.85 | 5,132.85 | 5,132.85 | 0.0K |
| 11:04 | 5,130.95 | 5,130.95 | 5,130.95 | 5,130.95 | 0.0K |
| 11:05 | 5,129.04 | 5,129.04 | 5,129.04 | 5,129.04 | 0.0K |
| 11:06 | 5,128.74 | 5,128.74 | 5,128.74 | 5,128.74 | 0.0K |
| 11:07 | 5,131.85 | 5,131.85 | 5,131.85 | 5,131.85 | 0.0K |
| 11:08 | 5,136.04 | 5,136.04 | 5,136.04 | 5,136.04 | 0.0K |
| 11:10 | 5,136.41 | 5,136.41 | 5,136.41 | 5,136.41 | 0.0K |
| 11:12 | 5,136.72 | 5,136.72 | 5,136.72 | 5,136.72 | 0.0K |
| 11:13 | 5,140.91 | 5,140.91 | 5,140.91 | 5,140.91 | 0.0K |
| 11:14 | 5,139.00 | 5,139.00 | 5,139.00 | 5,139.00 | 0.0K |
| 11:16 | 5,137.10 | 5,137.10 | 5,137.10 | 5,137.10 | 0.0K |
| 11:18 | 5,135.67 | 5,135.67 | 5,135.67 | 5,135.67 | 0.0K |
| 11:21 | 5,137.57 | 5,137.57 | 5,137.57 | 5,137.57 | 0.0K |
| 11:29 | 5,141.39 | 5,141.39 | 5,141.39 | 5,141.39 | 0.0K |
| 11:31 | 5,140.07 | 5,140.07 | 5,140.07 | 5,140.07 | 0.0K |
| 11:32 | 5,137.24 | 5,137.24 | 5,137.24 | 5,137.24 | 0.0K |
| 11:34 | 5,138.47 | 5,138.47 | 5,138.47 | 5,138.47 | 0.0K |
| 11:35 | 5,145.39 | 5,145.39 | 5,145.39 | 5,145.39 | 0.0K |
| 11:36 | 5,149.54 | 5,149.54 | 5,149.54 | 5,149.54 | 0.0K |
| 11:37 | 5,154.21 | 5,154.21 | 5,154.21 | 5,154.21 | 0.0K |
| 11:38 | 5,157.82 | 5,157.82 | 5,157.82 | 5,157.82 | 0.0K |
| 11:39 | 5,156.67 | 5,156.67 | 5,156.67 | 5,156.67 | 0.0K |
| 11:40 | 5,162.39 | 5,162.39 | 5,162.39 | 5,162.39 | 0.0K |
| 11:45 | 5,164.29 | 5,164.29 | 5,164.29 | 5,164.29 | 0.0K |
| 11:46 | 5,165.77 | 5,165.77 | 5,165.77 | 5,165.77 | 0.0K |
| 11:47 | 5,161.96 | 5,161.96 | 5,161.96 | 5,161.96 | 0.0K |
| 11:48 | 5,163.39 | 5,163.39 | 5,163.39 | 5,163.39 | 0.0K |
| 11:50 | 5,161.48 | 5,161.48 | 5,161.48 | 5,161.48 | 0.0K |
| 11:52 | 5,159.57 | 5,159.57 | 5,159.57 | 5,159.57 | 0.0K |
| 11:54 | 5,161.86 | 5,161.86 | 5,161.86 | 5,161.86 | 0.0K |
| 12:00 | 5,163.77 | 5,163.77 | 5,163.77 | 5,163.77 | 0.0K |
| 12:01 | 5,161.86 | 5,161.86 | 5,161.86 | 5,161.86 | 0.0K |
| 12:02 | 5,156.24 | 5,156.24 | 5,156.24 | 5,156.24 | 0.0K |
| 12:04 | 5,158.14 | 5,158.14 | 5,158.14 | 5,158.14 | 0.0K |
| 12:09 | 5,158.02 | 5,158.02 | 5,158.02 | 5,158.02 | 0.0K |
| 12:11 | 5,153.54 | 5,153.54 | 5,153.54 | 5,153.54 | 0.0K |
| 12:14 | 5,155.45 | 5,155.45 | 5,155.45 | 5,155.45 | 0.0K |
| 12:15 | 5,153.04 | 5,153.04 | 5,153.04 | 5,153.04 | 0.0K |
| 12:16 | 5,151.14 | 5,151.14 | 5,151.14 | 5,151.14 | 0.0K |
| 12:17 | 5,154.25 | 5,154.25 | 5,154.25 | 5,154.25 | 0.0K |
| 12:18 | 5,156.65 | 5,156.65 | 5,156.65 | 5,156.65 | 0.0K |
| 12:20 | 5,153.04 | 5,153.04 | 5,153.04 | 5,153.04 | 0.0K |
| 12:22 | 5,151.14 | 5,151.14 | 5,151.14 | 5,151.14 | 0.0K |
| 12:27 | 5,148.28 | 5,148.28 | 5,148.28 | 5,148.28 | 0.0K |
| 12:29 | 5,149.71 | 5,149.71 | 5,149.71 | 5,149.71 | 0.0K |
| 12:32 | 5,147.80 | 5,147.80 | 5,147.80 | 5,147.80 | 0.0K |
| 12:37 | 5,146.27 | 5,146.27 | 5,146.27 | 5,146.27 | 0.0K |
| 12:47 | 5,148.18 | 5,148.18 | 5,148.18 | 5,148.18 | 0.0K |
| 12:55 | 5,147.47 | 5,147.47 | 5,147.47 | 5,147.47 | 0.0K |
| 12:58 | 5,147.84 | 5,147.84 | 5,147.84 | 5,147.84 | 0.0K |
| 13:02 | 5,145.21 | 5,145.21 | 5,145.21 | 5,145.21 | 0.0K |
| 13:07 | 5,150.93 | 5,150.93 | 5,150.93 | 5,150.93 | 0.0K |
| 13:08 | 5,152.84 | 5,152.84 | 5,152.84 | 5,152.84 | 0.0K |
| 13:09 | 5,149.81 | 5,149.81 | 5,149.81 | 5,149.81 | 0.0K |
| 13:11 | 5,152.28 | 5,152.28 | 5,152.28 | 5,152.28 | 0.0K |
| 13:13 | 5,154.19 | 5,154.19 | 5,154.19 | 5,154.19 | 0.0K |
| 13:14 | 5,147.67 | 5,147.67 | 5,147.67 | 5,147.67 | 0.0K |
| 13:16 | 5,148.22 | 5,148.22 | 5,148.22 | 5,148.22 | 0.0K |
| 13:20 | 5,147.98 | 5,147.98 | 5,147.98 | 5,147.98 | 0.0K |
| 13:21 | 5,146.07 | 5,146.07 | 5,146.07 | 5,146.07 | 0.0K |
| 13:24 | 5,145.60 | 5,145.60 | 5,145.60 | 5,145.60 | 0.0K |
| 13:27 | 5,147.98 | 5,147.98 | 5,147.98 | 5,147.98 | 0.0K |
| 13:34 | 5,151.79 | 5,151.79 | 5,151.79 | 5,151.79 | 0.0K |
| 13:36 | 5,157.81 | 5,157.81 | 5,157.81 | 5,157.81 | 0.0K |
| 13:39 | 5,155.42 | 5,155.42 | 5,155.42 | 5,155.42 | 0.0K |
| 13:42 | 5,150.61 | 5,150.61 | 5,150.61 | 5,150.61 | 0.0K |
| 13:43 | 5,158.24 | 5,158.24 | 5,158.24 | 5,158.24 | 0.0K |
| 13:45 | 5,160.15 | 5,160.15 | 5,160.15 | 5,160.15 | 0.0K |
| 13:46 | 5,160.91 | 5,160.91 | 5,160.91 | 5,160.91 | 0.0K |
| 13:47 | 5,168.28 | 5,168.28 | 5,168.28 | 5,168.28 | 0.0K |
| 13:54 | 5,171.54 | 5,171.54 | 5,171.54 | 5,171.54 | 0.0K |
| 13:57 | 5,173.88 | 5,173.88 | 5,173.88 | 5,173.88 | 0.0K |
| 13:59 | 5,180.36 | 5,180.36 | 5,180.36 | 5,180.36 | 0.0K |
| 14:05 | 5,179.03 | 5,179.03 | 5,179.03 | 5,179.03 | 0.0K |
| 14:06 | 5,177.12 | 5,177.12 | 5,177.12 | 5,177.12 | 0.0K |
| 14:13 | 5,179.98 | 5,179.98 | 5,179.98 | 5,179.98 | 0.0K |
| 14:14 | 5,183.77 | 5,183.77 | 5,183.77 | 5,183.77 | 0.0K |
| 14:15 | 5,190.49 | 5,190.49 | 5,190.49 | 5,190.49 | 0.0K |
| 14:17 | 5,194.30 | 5,194.30 | 5,194.30 | 5,194.30 | 0.0K |
| 14:18 | 5,195.53 | 5,195.53 | 5,195.53 | 5,195.53 | 0.0K |
| 14:19 | 5,196.26 | 5,196.26 | 5,196.26 | 5,196.26 | 0.0K |
| 14:20 | 5,195.50 | 5,195.50 | 5,195.50 | 5,195.50 | 0.0K |
| 14:21 | 5,194.29 | 5,194.29 | 5,194.29 | 5,194.29 | 0.0K |
| 14:28 | 5,192.39 | 5,192.39 | 5,192.39 | 5,192.39 | 0.0K |
| 14:36 | 5,194.29 | 5,194.29 | 5,194.29 | 5,194.29 | 0.0K |
| 14:37 | 5,192.39 | 5,192.39 | 5,192.39 | 5,192.39 | 0.0K |
| 14:51 | 5,200.01 | 5,200.01 | 5,200.01 | 5,200.01 | 0.0K |
| 14:53 | 5,198.11 | 5,198.11 | 5,198.11 | 5,198.11 | 0.0K |
| 14:54 | 5,196.20 | 5,196.20 | 5,196.20 | 5,196.20 | 0.0K |
| 14:55 | 5,192.39 | 5,192.39 | 5,192.39 | 5,192.39 | 0.0K |
| 14:56 | 5,196.20 | 5,196.20 | 5,196.20 | 5,196.20 | 0.0K |
| 15:01 | 5,198.11 | 5,198.11 | 5,198.11 | 5,198.11 | 0.0K |
| 15:03 | 5,197.15 | 5,197.15 | 5,197.15 | 5,197.15 | 0.0K |
| 15:07 | 5,199.06 | 5,199.06 | 5,199.06 | 5,199.06 | 0.0K |
| 15:24 | 5,196.66 | 5,196.66 | 5,196.66 | 5,196.66 | 0.0K |
| 15:27 | 5,193.05 | 5,193.05 | 5,193.05 | 5,193.05 | 0.0K |
| 15:28 | 5,192.32 | 5,192.32 | 5,192.32 | 5,192.32 | 0.0K |
| 15:29 | 5,186.60 | 5,186.60 | 5,186.60 | 5,186.60 | 0.0K |
| 15:30 | 5,188.51 | 5,188.51 | 5,188.51 | 5,188.51 | 0.0K |
| 15:33 | 5,184.69 | 5,184.69 | 5,184.69 | 5,184.69 | 0.0K |
| 15:34 | 5,176.92 | 5,176.92 | 5,176.92 | 5,176.92 | 0.0K |
| 15:38 | 5,179.44 | 5,179.44 | 5,179.44 | 5,179.44 | 0.0K |
| 15:39 | 5,177.54 | 5,177.54 | 5,177.54 | 5,177.54 | 0.0K |
| 15:41 | 5,171.73 | 5,171.73 | 5,171.73 | 5,171.73 | 0.0K |
| 15:43 | 5,177.18 | 5,177.18 | 5,177.18 | 5,177.18 | 0.0K |
| 15:44 | 5,178.38 | 5,178.38 | 5,178.38 | 5,178.38 | 0.0K |
| 15:45 | 5,180.29 | 5,180.29 | 5,180.29 | 5,180.29 | 0.0K |
| 15:46 | 5,176.48 | 5,176.48 | 5,176.48 | 5,176.48 | 0.0K |
| 15:47 | 5,178.38 | 5,178.38 | 5,178.38 | 5,178.38 | 0.0K |
| 15:48 | 5,187.92 | 5,187.92 | 5,187.92 | 5,187.92 | 0.0K |
| 15:57 | 5,184.10 | 5,184.10 | 5,184.10 | 5,184.10 | 0.0K |
| 15:58 | 5,181.09 | 5,181.09 | 5,181.09 | 5,181.09 | 0.0K |
| 16:00 | 5,181.47 | 5,181.47 | 5,181.47 | 5,181.47 | 0.0K |
| 16:01 | 5,180.71 | 5,180.71 | 5,180.71 | 5,180.71 | 0.0K |
| 16:02 | 5,180.77 | 5,180.77 | 5,180.77 | 5,180.77 | 0.0K |
| 16:04 | 5,181.53 | 5,181.53 | 5,181.53 | 5,181.53 | 0.0K |
| 16:05 | 5,184.63 | 5,184.63 | 5,184.63 | 5,184.63 | 0.0K |
| 16:06 | 5,185.40 | 5,185.40 | 5,185.40 | 5,185.40 | 0.0K |
| 16:07 | 5,180.06 | 5,180.06 | 5,180.06 | 5,180.06 | 0.0K |
| 16:08 | 5,174.04 | 5,174.04 | 5,174.04 | 5,174.04 | 0.0K |
| 16:11 | 5,175.95 | 5,175.95 | 5,175.95 | 5,175.95 | 0.0K |
| 16:12 | 5,170.35 | 5,170.35 | 5,170.35 | 5,170.35 | 0.0K |
| 16:13 | 5,174.04 | 5,174.04 | 5,174.04 | 5,174.04 | 0.0K |
| 16:14 | 5,168.00 | 5,168.00 | 5,168.00 | 5,168.00 | 0.0K |
| 16:15 | 5,165.54 | 5,165.54 | 5,165.54 | 5,165.54 | 0.0K |
| 16:16 | 5,168.59 | 5,168.59 | 5,168.59 | 5,168.59 | 0.0K |
| 16:17 | 5,160.96 | 5,160.96 | 5,160.96 | 5,160.96 | 0.0K |
| 16:18 | 5,153.33 | 5,153.33 | 5,153.33 | 5,153.33 | 0.0K |
| 16:19 | 5,155.24 | 5,155.24 | 5,155.24 | 5,155.24 | 0.0K |
| 16:21 | 5,153.33 | 5,153.33 | 5,153.33 | 5,153.33 | 0.0K |
| 16:24 | 5,149.52 | 5,149.52 | 5,149.52 | 5,149.52 | 0.0K |
| 16:27 | 5,151.03 | 5,151.03 | 5,151.03 | 5,151.03 | 0.0K |
| 16:28 | 5,148.74 | 5,148.74 | 5,148.74 | 5,148.74 | 0.0K |
| 16:29 | 5,144.87 | 5,144.87 | 5,144.87 | 5,144.87 | 0.0K |
| 16:30 | 5,146.84 | 5,146.84 | 5,146.84 | 5,146.84 | 0.0K |
| 16:31 | 5,144.93 | 5,144.93 | 5,144.93 | 5,144.93 | 0.0K |
| 16:32 | 5,143.84 | 5,143.84 | 5,143.84 | 5,143.84 | 0.0K |
| 16:33 | 5,149.56 | 5,149.56 | 5,149.56 | 5,149.56 | 0.0K |
| 16:34 | 5,144.31 | 5,144.31 | 5,144.31 | 5,144.31 | 0.0K |
| 16:35 | 5,146.78 | 5,146.78 | 5,146.78 | 5,146.78 | 0.0K |
| 16:36 | 5,145.78 | 5,145.78 | 5,145.78 | 5,145.78 | 0.0K |
| 16:37 | 5,146.98 | 5,146.98 | 5,146.98 | 5,146.98 | 0.0K |
| 16:39 | 5,154.61 | 5,154.61 | 5,154.61 | 5,154.61 | 0.0K |
| 16:40 | 5,150.94 | 5,150.94 | 5,150.94 | 5,150.94 | 0.0K |
| 16:43 | 5,152.85 | 5,152.85 | 5,152.85 | 5,152.85 | 0.0K |
| 16:44 | 5,152.08 | 5,152.08 | 5,152.08 | 5,152.08 | 0.0K |
| 16:45 | 5,150.18 | 5,150.18 | 5,150.18 | 5,150.18 | 0.0K |
| 16:46 | 5,150.55 | 5,150.55 | 5,150.55 | 5,150.55 | 0.0K |
| 16:47 | 5,153.41 | 5,153.41 | 5,153.41 | 5,153.41 | 0.0K |
| 16:48 | 5,157.23 | 5,157.23 | 5,157.23 | 5,157.23 | 0.0K |
| 16:49 | 5,160.13 | 5,160.13 | 5,160.13 | 5,160.13 | 0.0K |
| 16:50 | 5,156.88 | 5,156.88 | 5,156.88 | 5,156.88 | 0.0K |
| 16:51 | 5,160.31 | 5,160.31 | 5,160.31 | 5,160.31 | 0.0K |
| 16:53 | 5,161.45 | 5,161.45 | 5,161.45 | 5,161.45 | 0.0K |
| 16:54 | 5,161.74 | 5,161.74 | 5,161.74 | 5,161.74 | 0.0K |
| 16:55 | 5,160.51 | 5,160.51 | 5,160.51 | 5,160.51 | 0.0K |
| 16:59 | 5,151.03 | 5,151.03 | 5,151.03 | 5,151.03 | 0.0K |