4,887.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,217.67 | 5,217.67 | 5,217.67 | 5,217.67 | 0.0K |
| 09:01 | 5,217.59 | 5,217.59 | 5,217.59 | 5,217.59 | 0.0K |
| 09:02 | 5,221.83 | 5,221.83 | 5,221.83 | 5,221.83 | 0.0K |
| 09:03 | 5,231.13 | 5,231.13 | 5,231.13 | 5,231.13 | 0.0K |
| 09:07 | 5,238.57 | 5,238.57 | 5,238.57 | 5,238.57 | 0.0K |
| 09:08 | 5,240.43 | 5,240.43 | 5,240.43 | 5,240.43 | 0.0K |
| 09:09 | 5,250.21 | 5,250.21 | 5,250.21 | 5,250.21 | 0.0K |
| 09:12 | 5,255.79 | 5,255.79 | 5,255.79 | 5,255.79 | 0.0K |
| 09:14 | 5,255.35 | 5,255.35 | 5,255.35 | 5,255.35 | 0.0K |
| 09:18 | 5,262.79 | 5,262.79 | 5,262.79 | 5,262.79 | 0.0K |
| 09:19 | 5,262.19 | 5,262.19 | 5,262.19 | 5,262.19 | 0.0K |
| 09:22 | 5,254.37 | 5,254.37 | 5,254.37 | 5,254.37 | 0.0K |
| 09:26 | 5,258.37 | 5,258.37 | 5,258.37 | 5,258.37 | 0.0K |
| 09:28 | 5,267.54 | 5,267.54 | 5,267.54 | 5,267.54 | 0.0K |
| 09:29 | 5,261.96 | 5,261.96 | 5,261.96 | 5,261.96 | 0.0K |
| 09:30 | 5,260.10 | 5,260.10 | 5,260.10 | 5,260.10 | 0.0K |
| 09:31 | 5,252.69 | 5,252.69 | 5,252.69 | 5,252.69 | 0.0K |
| 09:32 | 5,249.12 | 5,249.12 | 5,249.12 | 5,249.12 | 0.0K |
| 09:34 | 5,252.84 | 5,252.84 | 5,252.84 | 5,252.84 | 0.0K |
| 09:35 | 5,254.70 | 5,254.70 | 5,254.70 | 5,254.70 | 0.0K |
| 09:37 | 5,251.22 | 5,251.22 | 5,251.22 | 5,251.22 | 0.0K |
| 09:39 | 5,253.08 | 5,253.08 | 5,253.08 | 5,253.08 | 0.0K |
| 09:41 | 5,258.66 | 5,258.66 | 5,258.66 | 5,258.66 | 0.0K |
| 09:42 | 5,251.32 | 5,251.32 | 5,251.32 | 5,251.32 | 0.0K |
| 09:48 | 5,253.18 | 5,253.18 | 5,253.18 | 5,253.18 | 0.0K |
| 09:49 | 5,253.27 | 5,253.27 | 5,253.27 | 5,253.27 | 0.0K |
| 09:50 | 5,251.22 | 5,251.22 | 5,251.22 | 5,251.22 | 0.0K |
| 09:53 | 5,253.08 | 5,253.08 | 5,253.08 | 5,253.08 | 0.0K |
| 09:57 | 5,251.22 | 5,251.22 | 5,251.22 | 5,251.22 | 0.0K |
| 10:14 | 5,245.35 | 5,245.35 | 5,245.35 | 5,245.35 | 0.0K |
| 10:16 | 5,250.76 | 5,250.76 | 5,250.76 | 5,250.76 | 0.0K |
| 10:17 | 5,245.91 | 5,245.91 | 5,245.91 | 5,245.91 | 0.0K |
| 10:18 | 5,246.34 | 5,246.34 | 5,246.34 | 5,246.34 | 0.0K |
| 10:19 | 5,247.12 | 5,247.12 | 5,247.12 | 5,247.12 | 0.0K |
| 10:23 | 5,251.52 | 5,251.52 | 5,251.52 | 5,251.52 | 0.0K |
| 10:24 | 5,259.44 | 5,259.44 | 5,259.44 | 5,259.44 | 0.0K |
| 10:25 | 5,251.62 | 5,251.62 | 5,251.62 | 5,251.62 | 0.0K |
| 10:26 | 5,253.48 | 5,253.48 | 5,253.48 | 5,253.48 | 0.0K |
| 10:27 | 5,250.77 | 5,250.77 | 5,250.77 | 5,250.77 | 0.0K |
| 10:28 | 5,252.63 | 5,252.63 | 5,252.63 | 5,252.63 | 0.0K |
| 10:29 | 5,252.26 | 5,252.26 | 5,252.26 | 5,252.26 | 0.0K |
| 10:31 | 5,255.19 | 5,255.19 | 5,255.19 | 5,255.19 | 0.0K |
| 10:32 | 5,256.98 | 5,256.98 | 5,256.98 | 5,256.98 | 0.0K |
| 10:33 | 5,258.84 | 5,258.84 | 5,258.84 | 5,258.84 | 0.0K |
| 10:34 | 5,254.11 | 5,254.11 | 5,254.11 | 5,254.11 | 0.0K |
| 10:36 | 5,254.61 | 5,254.61 | 5,254.61 | 5,254.61 | 0.0K |
| 10:38 | 5,252.59 | 5,252.59 | 5,252.59 | 5,252.59 | 0.0K |
| 10:40 | 5,250.73 | 5,250.73 | 5,250.73 | 5,250.73 | 0.0K |
| 10:42 | 5,249.95 | 5,249.95 | 5,249.95 | 5,249.95 | 0.0K |
| 10:43 | 5,246.24 | 5,246.24 | 5,246.24 | 5,246.24 | 0.0K |
| 10:44 | 5,246.14 | 5,246.14 | 5,246.14 | 5,246.14 | 0.0K |
| 10:45 | 5,242.22 | 5,242.22 | 5,242.22 | 5,242.22 | 0.0K |
| 10:46 | 5,244.08 | 5,244.08 | 5,244.08 | 5,244.08 | 0.0K |
| 10:47 | 5,247.80 | 5,247.80 | 5,247.80 | 5,247.80 | 0.0K |
| 10:48 | 5,249.83 | 5,249.83 | 5,249.83 | 5,249.83 | 0.0K |
| 10:49 | 5,251.69 | 5,251.69 | 5,251.69 | 5,251.69 | 0.0K |
| 10:55 | 5,253.54 | 5,253.54 | 5,253.54 | 5,253.54 | 0.0K |
| 10:59 | 5,257.26 | 5,257.26 | 5,257.26 | 5,257.26 | 0.0K |
| 11:05 | 5,253.54 | 5,253.54 | 5,253.54 | 5,253.54 | 0.0K |
| 11:06 | 5,254.73 | 5,254.73 | 5,254.73 | 5,254.73 | 0.0K |
| 11:07 | 5,252.03 | 5,252.03 | 5,252.03 | 5,252.03 | 0.0K |
| 11:08 | 5,250.07 | 5,250.07 | 5,250.07 | 5,250.07 | 0.0K |
| 11:10 | 5,245.83 | 5,245.83 | 5,245.83 | 5,245.83 | 0.0K |
| 11:11 | 5,249.20 | 5,249.20 | 5,249.20 | 5,249.20 | 0.0K |
| 11:12 | 5,249.18 | 5,249.18 | 5,249.18 | 5,249.18 | 0.0K |
| 11:13 | 5,252.90 | 5,252.90 | 5,252.90 | 5,252.90 | 0.0K |
| 11:14 | 5,255.32 | 5,255.32 | 5,255.32 | 5,255.32 | 0.0K |
| 11:18 | 5,252.90 | 5,252.90 | 5,252.90 | 5,252.90 | 0.0K |
| 11:24 | 5,255.06 | 5,255.06 | 5,255.06 | 5,255.06 | 0.0K |
| 11:25 | 5,254.18 | 5,254.18 | 5,254.18 | 5,254.18 | 0.0K |
| 11:26 | 5,254.79 | 5,254.79 | 5,254.79 | 5,254.79 | 0.0K |
| 11:32 | 5,248.82 | 5,248.82 | 5,248.82 | 5,248.82 | 0.0K |
| 11:38 | 5,248.67 | 5,248.67 | 5,248.67 | 5,248.67 | 0.0K |
| 11:40 | 5,249.19 | 5,249.19 | 5,249.19 | 5,249.19 | 0.0K |
| 11:43 | 5,249.80 | 5,249.80 | 5,249.80 | 5,249.80 | 0.0K |
| 11:44 | 5,253.52 | 5,253.52 | 5,253.52 | 5,253.52 | 0.0K |
| 11:45 | 5,251.14 | 5,251.14 | 5,251.14 | 5,251.14 | 0.0K |
| 11:52 | 5,252.99 | 5,252.99 | 5,252.99 | 5,252.99 | 0.0K |
| 11:57 | 5,252.41 | 5,252.41 | 5,252.41 | 5,252.41 | 0.0K |
| 11:59 | 5,253.57 | 5,253.57 | 5,253.57 | 5,253.57 | 0.0K |
| 12:00 | 5,251.67 | 5,251.67 | 5,251.67 | 5,251.67 | 0.0K |
| 12:01 | 5,249.22 | 5,249.22 | 5,249.22 | 5,249.22 | 0.0K |
| 12:05 | 5,246.58 | 5,246.58 | 5,246.58 | 5,246.58 | 0.0K |
| 12:07 | 5,250.30 | 5,250.30 | 5,250.30 | 5,250.30 | 0.0K |
| 12:08 | 5,248.44 | 5,248.44 | 5,248.44 | 5,248.44 | 0.0K |
| 12:09 | 5,246.58 | 5,246.58 | 5,246.58 | 5,246.58 | 0.0K |
| 12:10 | 5,247.10 | 5,247.10 | 5,247.10 | 5,247.10 | 0.0K |
| 12:14 | 5,245.89 | 5,245.89 | 5,245.89 | 5,245.89 | 0.0K |
| 12:15 | 5,241.60 | 5,241.60 | 5,241.60 | 5,241.60 | 0.0K |
| 12:16 | 5,243.46 | 5,243.46 | 5,243.46 | 5,243.46 | 0.0K |
| 12:17 | 5,241.64 | 5,241.64 | 5,241.64 | 5,241.64 | 0.0K |
| 12:21 | 5,244.67 | 5,244.67 | 5,244.67 | 5,244.67 | 0.0K |
| 12:22 | 5,243.46 | 5,243.46 | 5,243.46 | 5,243.46 | 0.0K |
| 12:26 | 5,241.64 | 5,241.64 | 5,241.64 | 5,241.64 | 0.0K |
| 12:27 | 5,239.78 | 5,239.78 | 5,239.78 | 5,239.78 | 0.0K |
| 12:30 | 5,247.61 | 5,247.61 | 5,247.61 | 5,247.61 | 0.0K |
| 12:31 | 5,245.75 | 5,245.75 | 5,245.75 | 5,245.75 | 0.0K |
| 12:34 | 5,245.15 | 5,245.15 | 5,245.15 | 5,245.15 | 0.0K |
| 12:36 | 5,245.30 | 5,245.30 | 5,245.30 | 5,245.30 | 0.0K |
| 12:39 | 5,239.42 | 5,239.42 | 5,239.42 | 5,239.42 | 0.0K |
| 12:40 | 5,239.72 | 5,239.72 | 5,239.72 | 5,239.72 | 0.0K |
| 12:44 | 5,241.67 | 5,241.67 | 5,241.67 | 5,241.67 | 0.0K |
| 12:47 | 5,241.08 | 5,241.08 | 5,241.08 | 5,241.08 | 0.0K |
| 12:49 | 5,241.69 | 5,241.69 | 5,241.69 | 5,241.69 | 0.0K |
| 12:52 | 5,239.91 | 5,239.91 | 5,239.91 | 5,239.91 | 0.0K |
| 12:53 | 5,242.36 | 5,242.36 | 5,242.36 | 5,242.36 | 0.0K |
| 12:56 | 5,247.94 | 5,247.94 | 5,247.94 | 5,247.94 | 0.0K |
| 12:58 | 5,250.87 | 5,250.87 | 5,250.87 | 5,250.87 | 0.0K |
| 13:00 | 5,252.69 | 5,252.69 | 5,252.69 | 5,252.69 | 0.0K |
| 13:02 | 5,250.83 | 5,250.83 | 5,250.83 | 5,250.83 | 0.0K |
| 13:03 | 5,248.97 | 5,248.97 | 5,248.97 | 5,248.97 | 0.0K |
| 13:10 | 5,247.12 | 5,247.12 | 5,247.12 | 5,247.12 | 0.0K |
| 13:11 | 5,250.83 | 5,250.83 | 5,250.83 | 5,250.83 | 0.0K |
| 13:12 | 5,252.69 | 5,252.69 | 5,252.69 | 5,252.69 | 0.0K |
| 13:18 | 5,255.24 | 5,255.24 | 5,255.24 | 5,255.24 | 0.0K |
| 13:24 | 5,255.76 | 5,255.76 | 5,255.76 | 5,255.76 | 0.0K |
| 13:26 | 5,253.31 | 5,253.31 | 5,253.31 | 5,253.31 | 0.0K |
| 13:28 | 5,251.49 | 5,251.49 | 5,251.49 | 5,251.49 | 0.0K |
| 13:29 | 5,251.97 | 5,251.97 | 5,251.97 | 5,251.97 | 0.0K |
| 13:30 | 5,254.39 | 5,254.39 | 5,254.39 | 5,254.39 | 0.0K |
| 13:33 | 5,259.97 | 5,259.97 | 5,259.97 | 5,259.97 | 0.0K |
| 13:34 | 5,258.11 | 5,258.11 | 5,258.11 | 5,258.11 | 0.0K |
| 13:42 | 5,256.25 | 5,256.25 | 5,256.25 | 5,256.25 | 0.0K |
| 13:44 | 5,258.70 | 5,258.70 | 5,258.70 | 5,258.70 | 0.0K |
| 13:46 | 5,260.56 | 5,260.56 | 5,260.56 | 5,260.56 | 0.0K |
| 13:50 | 5,258.70 | 5,258.70 | 5,258.70 | 5,258.70 | 0.0K |
| 13:53 | 5,256.84 | 5,256.84 | 5,256.84 | 5,256.84 | 0.0K |
| 13:55 | 5,253.79 | 5,253.79 | 5,253.79 | 5,253.79 | 0.0K |
| 13:59 | 5,253.42 | 5,253.42 | 5,253.42 | 5,253.42 | 0.0K |
| 14:00 | 5,247.55 | 5,247.55 | 5,247.55 | 5,247.55 | 0.0K |
| 14:02 | 5,245.69 | 5,245.69 | 5,245.69 | 5,245.69 | 0.0K |
| 14:04 | 5,244.53 | 5,244.53 | 5,244.53 | 5,244.53 | 0.0K |
| 14:12 | 5,244.14 | 5,244.14 | 5,244.14 | 5,244.14 | 0.0K |
| 14:14 | 5,246.00 | 5,246.00 | 5,246.00 | 5,246.00 | 0.0K |
| 14:16 | 5,249.72 | 5,249.72 | 5,249.72 | 5,249.72 | 0.0K |
| 14:20 | 5,257.16 | 5,257.16 | 5,257.16 | 5,257.16 | 0.0K |
| 14:23 | 5,255.14 | 5,255.14 | 5,255.14 | 5,255.14 | 0.0K |
| 14:25 | 5,253.28 | 5,253.28 | 5,253.28 | 5,253.28 | 0.0K |
| 14:30 | 5,250.24 | 5,250.24 | 5,250.24 | 5,250.24 | 0.0K |
| 14:31 | 5,252.10 | 5,252.10 | 5,252.10 | 5,252.10 | 0.0K |
| 14:35 | 5,251.60 | 5,251.60 | 5,251.60 | 5,251.60 | 0.0K |
| 14:36 | 5,251.09 | 5,251.09 | 5,251.09 | 5,251.09 | 0.0K |
| 14:38 | 5,253.12 | 5,253.12 | 5,253.12 | 5,253.12 | 0.0K |
| 14:39 | 5,253.86 | 5,253.86 | 5,253.86 | 5,253.86 | 0.0K |
| 14:40 | 5,254.87 | 5,254.87 | 5,254.87 | 5,254.87 | 0.0K |
| 14:42 | 5,255.26 | 5,255.26 | 5,255.26 | 5,255.26 | 0.0K |
| 14:43 | 5,255.86 | 5,255.86 | 5,255.86 | 5,255.86 | 0.0K |
| 14:46 | 5,254.65 | 5,254.65 | 5,254.65 | 5,254.65 | 0.0K |
| 14:49 | 5,250.93 | 5,250.93 | 5,250.93 | 5,250.93 | 0.0K |
| 14:53 | 5,251.54 | 5,251.54 | 5,251.54 | 5,251.54 | 0.0K |
| 14:55 | 5,247.62 | 5,247.62 | 5,247.62 | 5,247.62 | 0.0K |
| 15:02 | 5,254.98 | 5,254.98 | 5,254.98 | 5,254.98 | 0.0K |
| 15:03 | 5,264.68 | 5,264.68 | 5,264.68 | 5,264.68 | 0.0K |
| 15:04 | 5,265.29 | 5,265.29 | 5,265.29 | 5,265.29 | 0.0K |
| 15:06 | 5,267.02 | 5,267.02 | 5,267.02 | 5,267.02 | 0.0K |
| 15:09 | 5,262.78 | 5,262.78 | 5,262.78 | 5,262.78 | 0.0K |
| 15:11 | 5,262.18 | 5,262.18 | 5,262.18 | 5,262.18 | 0.0K |
| 15:15 | 5,263.40 | 5,263.40 | 5,263.40 | 5,263.40 | 0.0K |
| 15:16 | 5,261.54 | 5,261.54 | 5,261.54 | 5,261.54 | 0.0K |
| 15:18 | 5,263.40 | 5,263.40 | 5,263.40 | 5,263.40 | 0.0K |
| 15:19 | 5,262.75 | 5,262.75 | 5,262.75 | 5,262.75 | 0.0K |
| 15:21 | 5,264.61 | 5,264.61 | 5,264.61 | 5,264.61 | 0.0K |
| 15:23 | 5,262.75 | 5,262.75 | 5,262.75 | 5,262.75 | 0.0K |
| 15:25 | 5,264.61 | 5,264.61 | 5,264.61 | 5,264.61 | 0.0K |
| 15:27 | 5,269.46 | 5,269.46 | 5,269.46 | 5,269.46 | 0.0K |
| 15:29 | 5,267.60 | 5,267.60 | 5,267.60 | 5,267.60 | 0.0K |
| 15:31 | 5,266.99 | 5,266.99 | 5,266.99 | 5,266.99 | 0.0K |
| 15:33 | 5,270.71 | 5,270.71 | 5,270.71 | 5,270.71 | 0.0K |
| 15:34 | 5,272.41 | 5,272.41 | 5,272.41 | 5,272.41 | 0.0K |
| 15:36 | 5,275.90 | 5,275.90 | 5,275.90 | 5,275.90 | 0.0K |
| 15:38 | 5,280.06 | 5,280.06 | 5,280.06 | 5,280.06 | 0.0K |
| 15:40 | 5,279.62 | 5,279.62 | 5,279.62 | 5,279.62 | 0.0K |
| 15:41 | 5,277.76 | 5,277.76 | 5,277.76 | 5,277.76 | 0.0K |
| 15:42 | 5,279.62 | 5,279.62 | 5,279.62 | 5,279.62 | 0.0K |
| 15:43 | 5,277.23 | 5,277.23 | 5,277.23 | 5,277.23 | 0.0K |
| 15:44 | 5,276.45 | 5,276.45 | 5,276.45 | 5,276.45 | 0.0K |
| 15:48 | 5,268.37 | 5,268.37 | 5,268.37 | 5,268.37 | 0.0K |
| 15:51 | 5,270.23 | 5,270.23 | 5,270.23 | 5,270.23 | 0.0K |
| 15:52 | 5,272.25 | 5,272.25 | 5,272.25 | 5,272.25 | 0.0K |
| 15:53 | 5,277.10 | 5,277.10 | 5,277.10 | 5,277.10 | 0.0K |
| 15:56 | 5,281.49 | 5,281.49 | 5,281.49 | 5,281.49 | 0.0K |
| 15:57 | 5,279.63 | 5,279.63 | 5,279.63 | 5,279.63 | 0.0K |
| 15:59 | 5,276.60 | 5,276.60 | 5,276.60 | 5,276.60 | 0.0K |
| 16:00 | 5,275.62 | 5,275.62 | 5,275.62 | 5,275.62 | 0.0K |
| 16:01 | 5,276.78 | 5,276.78 | 5,276.78 | 5,276.78 | 0.0K |
| 16:04 | 5,277.80 | 5,277.80 | 5,277.80 | 5,277.80 | 0.0K |
| 16:05 | 5,281.51 | 5,281.51 | 5,281.51 | 5,281.51 | 0.0K |
| 16:08 | 5,278.98 | 5,278.98 | 5,278.98 | 5,278.98 | 0.0K |
| 16:10 | 5,277.22 | 5,277.22 | 5,277.22 | 5,277.22 | 0.0K |
| 16:15 | 5,279.65 | 5,279.65 | 5,279.65 | 5,279.65 | 0.0K |
| 16:16 | 5,277.69 | 5,277.69 | 5,277.69 | 5,277.69 | 0.0K |
| 16:19 | 5,277.79 | 5,277.79 | 5,277.79 | 5,277.79 | 0.0K |
| 16:20 | 5,279.75 | 5,279.75 | 5,279.75 | 5,279.75 | 0.0K |
| 16:23 | 5,275.24 | 5,275.24 | 5,275.24 | 5,275.24 | 0.0K |
| 16:26 | 5,273.42 | 5,273.42 | 5,273.42 | 5,273.42 | 0.0K |
| 16:28 | 5,276.76 | 5,276.76 | 5,276.76 | 5,276.76 | 0.0K |
| 16:29 | 5,277.07 | 5,277.07 | 5,277.07 | 5,277.07 | 0.0K |
| 16:30 | 5,275.12 | 5,275.12 | 5,275.12 | 5,275.12 | 0.0K |
| 16:31 | 5,269.54 | 5,269.54 | 5,269.54 | 5,269.54 | 0.0K |
| 16:32 | 5,267.68 | 5,267.68 | 5,267.68 | 5,267.68 | 0.0K |
| 16:33 | 5,269.64 | 5,269.64 | 5,269.64 | 5,269.64 | 0.0K |
| 16:34 | 5,268.42 | 5,268.42 | 5,268.42 | 5,268.42 | 0.0K |
| 16:35 | 5,270.28 | 5,270.28 | 5,270.28 | 5,270.28 | 0.0K |
| 16:38 | 5,268.33 | 5,268.33 | 5,268.33 | 5,268.33 | 0.0K |
| 16:40 | 5,264.75 | 5,264.75 | 5,264.75 | 5,264.75 | 0.0K |
| 16:42 | 5,266.61 | 5,266.61 | 5,266.61 | 5,266.61 | 0.0K |
| 16:44 | 5,270.13 | 5,270.13 | 5,270.13 | 5,270.13 | 0.0K |
| 16:47 | 5,268.27 | 5,268.27 | 5,268.27 | 5,268.27 | 0.0K |
| 16:49 | 5,264.63 | 5,264.63 | 5,264.63 | 5,264.63 | 0.0K |
| 16:50 | 5,262.68 | 5,262.68 | 5,262.68 | 5,262.68 | 0.0K |
| 16:51 | 5,255.32 | 5,255.32 | 5,255.32 | 5,255.32 | 0.0K |
| 16:52 | 5,257.18 | 5,257.18 | 5,257.18 | 5,257.18 | 0.0K |
| 16:53 | 5,253.95 | 5,253.95 | 5,253.95 | 5,253.95 | 0.0K |
| 16:54 | 5,254.86 | 5,254.86 | 5,254.86 | 5,254.86 | 0.0K |
| 16:55 | 5,247.47 | 5,247.47 | 5,247.47 | 5,247.47 | 0.0K |
| 16:59 | 5,243.56 | 5,243.56 | 5,243.56 | 5,243.56 | 0.0K |