5,019.49
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,644.55 | 5,644.55 | 5,644.55 | 5,644.55 | 0.0K |
| 09:01 | 5,635.22 | 5,635.22 | 5,635.22 | 5,635.22 | 0.0K |
| 09:02 | 5,640.74 | 5,640.74 | 5,640.74 | 5,640.74 | 0.0K |
| 09:03 | 5,633.30 | 5,633.30 | 5,633.30 | 5,633.30 | 0.0K |
| 09:09 | 5,633.38 | 5,633.38 | 5,633.38 | 5,633.38 | 0.0K |
| 09:10 | 5,646.28 | 5,646.28 | 5,646.28 | 5,646.28 | 0.0K |
| 09:11 | 5,649.31 | 5,649.31 | 5,649.31 | 5,649.31 | 0.0K |
| 09:13 | 5,651.17 | 5,651.17 | 5,651.17 | 5,651.17 | 0.0K |
| 09:14 | 5,641.87 | 5,641.87 | 5,641.87 | 5,641.87 | 0.0K |
| 09:15 | 5,638.34 | 5,638.34 | 5,638.34 | 5,638.34 | 0.0K |
| 09:16 | 5,630.10 | 5,630.10 | 5,630.10 | 5,630.10 | 0.0K |
| 09:18 | 5,641.55 | 5,641.55 | 5,641.55 | 5,641.55 | 0.0K |
| 09:20 | 5,647.13 | 5,647.13 | 5,647.13 | 5,647.13 | 0.0K |
| 09:22 | 5,653.20 | 5,653.20 | 5,653.20 | 5,653.20 | 0.0K |
| 09:24 | 5,647.37 | 5,647.37 | 5,647.37 | 5,647.37 | 0.0K |
| 09:27 | 5,645.41 | 5,645.41 | 5,645.41 | 5,645.41 | 0.0K |
| 09:30 | 5,654.51 | 5,654.51 | 5,654.51 | 5,654.51 | 0.0K |
| 09:35 | 5,651.48 | 5,651.48 | 5,651.48 | 5,651.48 | 0.0K |
| 09:36 | 5,658.21 | 5,658.21 | 5,658.21 | 5,658.21 | 0.0K |
| 09:37 | 5,661.24 | 5,661.24 | 5,661.24 | 5,661.24 | 0.0K |
| 09:38 | 5,655.85 | 5,655.85 | 5,655.85 | 5,655.85 | 0.0K |
| 09:39 | 5,656.24 | 5,656.24 | 5,656.24 | 5,656.24 | 0.0K |
| 09:41 | 5,660.16 | 5,660.16 | 5,660.16 | 5,660.16 | 0.0K |
| 09:49 | 5,663.09 | 5,663.09 | 5,663.09 | 5,663.09 | 0.0K |
| 09:52 | 5,653.79 | 5,653.79 | 5,653.79 | 5,653.79 | 0.0K |
| 09:53 | 5,657.51 | 5,657.51 | 5,657.51 | 5,657.51 | 0.0K |
| 09:54 | 5,655.75 | 5,655.75 | 5,655.75 | 5,655.75 | 0.0K |
| 09:58 | 5,656.96 | 5,656.96 | 5,656.96 | 5,656.96 | 0.0K |
| 10:00 | 5,683.35 | 5,683.35 | 5,683.35 | 5,683.35 | 0.0K |
| 10:01 | 5,685.21 | 5,685.21 | 5,685.21 | 5,685.21 | 0.0K |
| 10:04 | 5,670.33 | 5,670.33 | 5,670.33 | 5,670.33 | 0.0K |
| 10:05 | 5,660.55 | 5,660.55 | 5,660.55 | 5,660.55 | 0.0K |
| 10:06 | 5,658.08 | 5,658.08 | 5,658.08 | 5,658.08 | 0.0K |
| 10:07 | 5,656.22 | 5,656.22 | 5,656.22 | 5,656.22 | 0.0K |
| 10:10 | 5,658.18 | 5,658.18 | 5,658.18 | 5,658.18 | 0.0K |
| 10:11 | 5,660.13 | 5,660.13 | 5,660.13 | 5,660.13 | 0.0K |
| 10:12 | 5,657.10 | 5,657.10 | 5,657.10 | 5,657.10 | 0.0K |
| 10:13 | 5,656.72 | 5,656.72 | 5,656.72 | 5,656.72 | 0.0K |
| 10:14 | 5,657.22 | 5,657.22 | 5,657.22 | 5,657.22 | 0.0K |
| 10:19 | 5,649.39 | 5,649.39 | 5,649.39 | 5,649.39 | 0.0K |
| 10:22 | 5,656.83 | 5,656.83 | 5,656.83 | 5,656.83 | 0.0K |
| 10:30 | 5,655.37 | 5,655.37 | 5,655.37 | 5,655.37 | 0.0K |
| 10:34 | 5,665.15 | 5,665.15 | 5,665.15 | 5,665.15 | 0.0K |
| 10:36 | 5,667.11 | 5,667.11 | 5,667.11 | 5,667.11 | 0.0K |
| 10:43 | 5,666.50 | 5,666.50 | 5,666.50 | 5,666.50 | 0.0K |
| 10:45 | 5,668.36 | 5,668.36 | 5,668.36 | 5,668.36 | 0.0K |
| 10:46 | 5,668.17 | 5,668.17 | 5,668.17 | 5,668.17 | 0.0K |
| 10:50 | 5,672.69 | 5,672.69 | 5,672.69 | 5,672.69 | 0.0K |
| 10:51 | 5,680.42 | 5,680.42 | 5,680.42 | 5,680.42 | 0.0K |
| 10:52 | 5,682.24 | 5,682.24 | 5,682.24 | 5,682.24 | 0.0K |
| 10:53 | 5,680.42 | 5,680.42 | 5,680.42 | 5,680.42 | 0.0K |
| 10:54 | 5,690.21 | 5,690.21 | 5,690.21 | 5,690.21 | 0.0K |
| 10:55 | 5,686.29 | 5,686.29 | 5,686.29 | 5,686.29 | 0.0K |
| 10:56 | 5,688.25 | 5,688.25 | 5,688.25 | 5,688.25 | 0.0K |
| 10:57 | 5,687.74 | 5,687.74 | 5,687.74 | 5,687.74 | 0.0K |
| 10:59 | 5,682.16 | 5,682.16 | 5,682.16 | 5,682.16 | 0.0K |
| 11:00 | 5,678.25 | 5,678.25 | 5,678.25 | 5,678.25 | 0.0K |
| 11:01 | 5,687.45 | 5,687.45 | 5,687.45 | 5,687.45 | 0.0K |
| 11:06 | 5,692.34 | 5,692.34 | 5,692.34 | 5,692.34 | 0.0K |
| 11:07 | 5,697.92 | 5,697.92 | 5,697.92 | 5,697.92 | 0.0K |
| 11:08 | 5,700.86 | 5,700.86 | 5,700.86 | 5,700.86 | 0.0K |
| 11:10 | 5,696.94 | 5,696.94 | 5,696.94 | 5,696.94 | 0.0K |
| 11:11 | 5,696.34 | 5,696.34 | 5,696.34 | 5,696.34 | 0.0K |
| 11:16 | 5,698.30 | 5,698.30 | 5,698.30 | 5,698.30 | 0.0K |
| 11:18 | 5,706.03 | 5,706.03 | 5,706.03 | 5,706.03 | 0.0K |
| 11:19 | 5,704.07 | 5,704.07 | 5,704.07 | 5,704.07 | 0.0K |
| 11:21 | 5,698.61 | 5,698.61 | 5,698.61 | 5,698.61 | 0.0K |
| 11:23 | 5,704.07 | 5,704.07 | 5,704.07 | 5,704.07 | 0.0K |
| 11:28 | 5,703.68 | 5,703.68 | 5,703.68 | 5,703.68 | 0.0K |
| 11:31 | 5,704.02 | 5,704.02 | 5,704.02 | 5,704.02 | 0.0K |
| 11:35 | 5,713.81 | 5,713.81 | 5,713.81 | 5,713.81 | 0.0K |
| 11:37 | 5,710.09 | 5,710.09 | 5,710.09 | 5,710.09 | 0.0K |
| 11:39 | 5,710.31 | 5,710.31 | 5,710.31 | 5,710.31 | 0.0K |
| 11:40 | 5,712.27 | 5,712.27 | 5,712.27 | 5,712.27 | 0.0K |
| 11:41 | 5,714.13 | 5,714.13 | 5,714.13 | 5,714.13 | 0.0K |
| 11:53 | 5,711.60 | 5,711.60 | 5,711.60 | 5,711.60 | 0.0K |
| 11:54 | 5,714.44 | 5,714.44 | 5,714.44 | 5,714.44 | 0.0K |
| 11:55 | 5,716.97 | 5,716.97 | 5,716.97 | 5,716.97 | 0.0K |
| 11:59 | 5,715.01 | 5,715.01 | 5,715.01 | 5,715.01 | 0.0K |
| 12:02 | 5,716.97 | 5,716.97 | 5,716.97 | 5,716.97 | 0.0K |
| 12:05 | 5,716.01 | 5,716.01 | 5,716.01 | 5,716.01 | 0.0K |
| 12:06 | 5,708.70 | 5,708.70 | 5,708.70 | 5,708.70 | 0.0K |
| 12:08 | 5,712.62 | 5,712.62 | 5,712.62 | 5,712.62 | 0.0K |
| 12:12 | 5,711.93 | 5,711.93 | 5,711.93 | 5,711.93 | 0.0K |
| 12:13 | 5,711.54 | 5,711.54 | 5,711.54 | 5,711.54 | 0.0K |
| 12:14 | 5,705.67 | 5,705.67 | 5,705.67 | 5,705.67 | 0.0K |
| 12:15 | 5,705.96 | 5,705.96 | 5,705.96 | 5,705.96 | 0.0K |
| 12:16 | 5,712.47 | 5,712.47 | 5,712.47 | 5,712.47 | 0.0K |
| 12:19 | 5,709.44 | 5,709.44 | 5,709.44 | 5,709.44 | 0.0K |
| 12:20 | 5,702.59 | 5,702.59 | 5,702.59 | 5,702.59 | 0.0K |
| 12:23 | 5,706.31 | 5,706.31 | 5,706.31 | 5,706.31 | 0.0K |
| 12:24 | 5,710.55 | 5,710.55 | 5,710.55 | 5,710.55 | 0.0K |
| 12:25 | 5,705.89 | 5,705.89 | 5,705.89 | 5,705.89 | 0.0K |
| 12:26 | 5,709.81 | 5,709.81 | 5,709.81 | 5,709.81 | 0.0K |
| 12:29 | 5,715.68 | 5,715.68 | 5,715.68 | 5,715.68 | 0.0K |
| 12:31 | 5,711.96 | 5,711.96 | 5,711.96 | 5,711.96 | 0.0K |
| 12:32 | 5,710.10 | 5,710.10 | 5,710.10 | 5,710.10 | 0.0K |
| 12:33 | 5,708.15 | 5,708.15 | 5,708.15 | 5,708.15 | 0.0K |
| 12:36 | 5,703.90 | 5,703.90 | 5,703.90 | 5,703.90 | 0.0K |
| 12:46 | 5,702.92 | 5,702.92 | 5,702.92 | 5,702.92 | 0.0K |
| 12:51 | 5,707.58 | 5,707.58 | 5,707.58 | 5,707.58 | 0.0K |
| 12:58 | 5,706.11 | 5,706.11 | 5,706.11 | 5,706.11 | 0.0K |
| 13:05 | 5,708.07 | 5,708.07 | 5,708.07 | 5,708.07 | 0.0K |
| 13:06 | 5,706.11 | 5,706.11 | 5,706.11 | 5,706.11 | 0.0K |
| 13:08 | 5,710.35 | 5,710.35 | 5,710.35 | 5,710.35 | 0.0K |
| 13:09 | 5,706.63 | 5,706.63 | 5,706.63 | 5,706.63 | 0.0K |
| 13:10 | 5,707.89 | 5,707.89 | 5,707.89 | 5,707.89 | 0.0K |
| 13:11 | 5,706.03 | 5,706.03 | 5,706.03 | 5,706.03 | 0.0K |
| 13:13 | 5,705.54 | 5,705.54 | 5,705.54 | 5,705.54 | 0.0K |
| 13:14 | 5,707.49 | 5,707.49 | 5,707.49 | 5,707.49 | 0.0K |
| 13:15 | 5,705.58 | 5,705.58 | 5,705.58 | 5,705.58 | 0.0K |
| 13:16 | 5,706.85 | 5,706.85 | 5,706.85 | 5,706.85 | 0.0K |
| 13:17 | 5,704.89 | 5,704.89 | 5,704.89 | 5,704.89 | 0.0K |
| 13:19 | 5,705.01 | 5,705.01 | 5,705.01 | 5,705.01 | 0.0K |
| 13:23 | 5,709.81 | 5,709.81 | 5,709.81 | 5,709.81 | 0.0K |
| 13:25 | 5,713.53 | 5,713.53 | 5,713.53 | 5,713.53 | 0.0K |
| 13:28 | 5,707.66 | 5,707.66 | 5,707.66 | 5,707.66 | 0.0K |
| 13:31 | 5,699.83 | 5,699.83 | 5,699.83 | 5,699.83 | 0.0K |
| 13:42 | 5,706.21 | 5,706.21 | 5,706.21 | 5,706.21 | 0.0K |
| 13:44 | 5,709.93 | 5,709.93 | 5,709.93 | 5,709.93 | 0.0K |
| 13:45 | 5,701.71 | 5,701.71 | 5,701.71 | 5,701.71 | 0.0K |
| 13:47 | 5,705.62 | 5,705.62 | 5,705.62 | 5,705.62 | 0.0K |
| 13:48 | 5,700.05 | 5,700.05 | 5,700.05 | 5,700.05 | 0.0K |
| 13:54 | 5,701.51 | 5,701.51 | 5,701.51 | 5,701.51 | 0.0K |
| 13:56 | 5,697.26 | 5,697.26 | 5,697.26 | 5,697.26 | 0.0K |
| 13:58 | 5,704.70 | 5,704.70 | 5,704.70 | 5,704.70 | 0.0K |
| 14:00 | 5,698.83 | 5,698.83 | 5,698.83 | 5,698.83 | 0.0K |
| 14:04 | 5,691.39 | 5,691.39 | 5,691.39 | 5,691.39 | 0.0K |
| 14:08 | 5,681.70 | 5,681.70 | 5,681.70 | 5,681.70 | 0.0K |
| 14:09 | 5,682.31 | 5,682.31 | 5,682.31 | 5,682.31 | 0.0K |
| 14:12 | 5,681.62 | 5,681.62 | 5,681.62 | 5,681.62 | 0.0K |
| 14:27 | 5,682.89 | 5,682.89 | 5,682.89 | 5,682.89 | 0.0K |
| 14:28 | 5,697.69 | 5,697.69 | 5,697.69 | 5,697.69 | 0.0K |
| 14:30 | 5,696.90 | 5,696.90 | 5,696.90 | 5,696.90 | 0.0K |
| 14:39 | 5,692.99 | 5,692.99 | 5,692.99 | 5,692.99 | 0.0K |
| 14:40 | 5,694.95 | 5,694.95 | 5,694.95 | 5,694.95 | 0.0K |
| 14:41 | 5,691.23 | 5,691.23 | 5,691.23 | 5,691.23 | 0.0K |
| 14:42 | 5,683.81 | 5,683.81 | 5,683.81 | 5,683.81 | 0.0K |
| 14:44 | 5,690.48 | 5,690.48 | 5,690.48 | 5,690.48 | 0.0K |
| 14:46 | 5,686.76 | 5,686.76 | 5,686.76 | 5,686.76 | 0.0K |
| 14:54 | 5,682.85 | 5,682.85 | 5,682.85 | 5,682.85 | 0.0K |
| 14:55 | 5,681.58 | 5,681.58 | 5,681.58 | 5,681.58 | 0.0K |
| 14:56 | 5,676.00 | 5,676.00 | 5,676.00 | 5,676.00 | 0.0K |
| 14:58 | 5,676.69 | 5,676.69 | 5,676.69 | 5,676.69 | 0.0K |
| 14:59 | 5,676.40 | 5,676.40 | 5,676.40 | 5,676.40 | 0.0K |
| 15:00 | 5,682.27 | 5,682.27 | 5,682.27 | 5,682.27 | 0.0K |
| 15:04 | 5,684.13 | 5,684.13 | 5,684.13 | 5,684.13 | 0.0K |
| 15:06 | 5,678.26 | 5,678.26 | 5,678.26 | 5,678.26 | 0.0K |
| 15:07 | 5,684.90 | 5,684.90 | 5,684.90 | 5,684.90 | 0.0K |
| 15:10 | 5,679.03 | 5,679.03 | 5,679.03 | 5,679.03 | 0.0K |
| 15:14 | 5,675.39 | 5,675.39 | 5,675.39 | 5,675.39 | 0.0K |
| 15:19 | 5,670.54 | 5,670.54 | 5,670.54 | 5,670.54 | 0.0K |
| 15:20 | 5,666.05 | 5,666.05 | 5,666.05 | 5,666.05 | 0.0K |
| 15:25 | 5,668.01 | 5,668.01 | 5,668.01 | 5,668.01 | 0.0K |
| 15:29 | 5,669.27 | 5,669.27 | 5,669.27 | 5,669.27 | 0.0K |
| 15:31 | 5,667.32 | 5,667.32 | 5,667.32 | 5,667.32 | 0.0K |
| 15:32 | 5,663.60 | 5,663.60 | 5,663.60 | 5,663.60 | 0.0K |
| 15:33 | 5,652.60 | 5,652.60 | 5,652.60 | 5,652.60 | 0.0K |
| 15:35 | 5,660.04 | 5,660.04 | 5,660.04 | 5,660.04 | 0.0K |
| 15:36 | 5,662.00 | 5,662.00 | 5,662.00 | 5,662.00 | 0.0K |
| 15:38 | 5,660.04 | 5,660.04 | 5,660.04 | 5,660.04 | 0.0K |
| 15:42 | 5,661.12 | 5,661.12 | 5,661.12 | 5,661.12 | 0.0K |
| 15:43 | 5,653.48 | 5,653.48 | 5,653.48 | 5,653.48 | 0.0K |
| 15:44 | 5,651.71 | 5,651.71 | 5,651.71 | 5,651.71 | 0.0K |
| 15:45 | 5,651.40 | 5,651.40 | 5,651.40 | 5,651.40 | 0.0K |
| 15:47 | 5,655.04 | 5,655.04 | 5,655.04 | 5,655.04 | 0.0K |
| 15:50 | 5,653.08 | 5,653.08 | 5,653.08 | 5,653.08 | 0.0K |
| 15:53 | 5,649.36 | 5,649.36 | 5,649.36 | 5,649.36 | 0.0K |
| 15:55 | 5,643.49 | 5,643.49 | 5,643.49 | 5,643.49 | 0.0K |
| 15:56 | 5,641.53 | 5,641.53 | 5,641.53 | 5,641.53 | 0.0K |
| 15:58 | 5,649.16 | 5,649.16 | 5,649.16 | 5,649.16 | 0.0K |
| 15:59 | 5,648.13 | 5,648.13 | 5,648.13 | 5,648.13 | 0.0K |
| 16:02 | 5,642.46 | 5,642.46 | 5,642.46 | 5,642.46 | 0.0K |
| 16:03 | 5,635.18 | 5,635.18 | 5,635.18 | 5,635.18 | 0.0K |
| 16:04 | 5,637.14 | 5,637.14 | 5,637.14 | 5,637.14 | 0.0K |
| 16:05 | 5,636.39 | 5,636.39 | 5,636.39 | 5,636.39 | 0.0K |
| 16:06 | 5,640.93 | 5,640.93 | 5,640.93 | 5,640.93 | 0.0K |
| 16:08 | 5,637.21 | 5,637.21 | 5,637.21 | 5,637.21 | 0.0K |
| 16:09 | 5,641.00 | 5,641.00 | 5,641.00 | 5,641.00 | 0.0K |
| 16:10 | 5,633.56 | 5,633.56 | 5,633.56 | 5,633.56 | 0.0K |
| 16:11 | 5,631.07 | 5,631.07 | 5,631.07 | 5,631.07 | 0.0K |
| 16:15 | 5,626.54 | 5,626.54 | 5,626.54 | 5,626.54 | 0.0K |
| 16:19 | 5,628.22 | 5,628.22 | 5,628.22 | 5,628.22 | 0.0K |
| 16:21 | 5,629.69 | 5,629.69 | 5,629.69 | 5,629.69 | 0.0K |
| 16:22 | 5,631.80 | 5,631.80 | 5,631.80 | 5,631.80 | 0.0K |
| 16:25 | 5,626.22 | 5,626.22 | 5,626.22 | 5,626.22 | 0.0K |
| 16:29 | 5,626.60 | 5,626.60 | 5,626.60 | 5,626.60 | 0.0K |
| 16:30 | 5,624.45 | 5,624.45 | 5,624.45 | 5,624.45 | 0.0K |
| 16:32 | 5,633.71 | 5,633.71 | 5,633.71 | 5,633.71 | 0.0K |
| 16:33 | 5,631.85 | 5,631.85 | 5,631.85 | 5,631.85 | 0.0K |
| 16:34 | 5,637.72 | 5,637.72 | 5,637.72 | 5,637.72 | 0.0K |
| 16:35 | 5,635.87 | 5,635.87 | 5,635.87 | 5,635.87 | 0.0K |
| 16:36 | 5,637.93 | 5,637.93 | 5,637.93 | 5,637.93 | 0.0K |
| 16:38 | 5,634.21 | 5,634.21 | 5,634.21 | 5,634.21 | 0.0K |
| 16:39 | 5,628.34 | 5,628.34 | 5,628.34 | 5,628.34 | 0.0K |
| 16:40 | 5,635.56 | 5,635.56 | 5,635.56 | 5,635.56 | 0.0K |
| 16:41 | 5,631.75 | 5,631.75 | 5,631.75 | 5,631.75 | 0.0K |
| 16:42 | 5,641.04 | 5,641.04 | 5,641.04 | 5,641.04 | 0.0K |
| 16:45 | 5,641.65 | 5,641.65 | 5,641.65 | 5,641.65 | 0.0K |
| 16:46 | 5,644.08 | 5,644.08 | 5,644.08 | 5,644.08 | 0.0K |
| 16:47 | 5,638.50 | 5,638.50 | 5,638.50 | 5,638.50 | 0.0K |
| 16:48 | 5,636.64 | 5,636.64 | 5,636.64 | 5,636.64 | 0.0K |
| 16:49 | 5,627.12 | 5,627.12 | 5,627.12 | 5,627.12 | 0.0K |
| 16:50 | 5,630.94 | 5,630.94 | 5,630.94 | 5,630.94 | 0.0K |
| 16:51 | 5,629.47 | 5,629.47 | 5,629.47 | 5,629.47 | 0.0K |
| 16:52 | 5,631.33 | 5,631.33 | 5,631.33 | 5,631.33 | 0.0K |
| 16:53 | 5,629.76 | 5,629.76 | 5,629.76 | 5,629.76 | 0.0K |
| 16:54 | 5,631.53 | 5,631.53 | 5,631.53 | 5,631.53 | 0.0K |
| 16:59 | 5,633.42 | 5,633.42 | 5,633.42 | 5,633.42 | 0.0K |