5,397.57
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,347.28 | 5,347.43 | 5,346.33 | 5,347.43 | 0.0K |
| 08:05 | 5,346.09 | 5,346.09 | 5,342.56 | 5,342.56 | 0.0K |
| 08:10 | 5,343.20 | 5,346.64 | 5,343.20 | 5,344.64 | 0.0K |
| 08:15 | 5,344.86 | 5,344.86 | 5,341.13 | 5,341.13 | 0.0K |
| 08:20 | 5,339.50 | 5,341.01 | 5,336.84 | 5,337.47 | 0.0K |
| 08:25 | 5,337.08 | 5,338.57 | 5,337.08 | 5,338.08 | 0.0K |
| 08:30 | 5,338.21 | 5,342.08 | 5,338.09 | 5,342.08 | 0.0K |
| 08:35 | 5,342.31 | 5,343.94 | 5,341.52 | 5,343.94 | 0.0K |
| 08:40 | 5,343.40 | 5,343.40 | 5,342.29 | 5,342.65 | 0.0K |
| 08:45 | 5,343.04 | 5,344.05 | 5,343.04 | 5,344.05 | 0.0K |
| 08:50 | 5,345.07 | 5,347.84 | 5,345.07 | 5,347.84 | 0.0K |
| 08:55 | 5,348.67 | 5,349.96 | 5,348.67 | 5,349.96 | 0.0K |
| 09:00 | 5,349.25 | 5,352.60 | 5,349.25 | 5,351.66 | 0.0K |
| 09:05 | 5,353.08 | 5,355.07 | 5,353.08 | 5,354.95 | 0.0K |
| 09:10 | 5,355.40 | 5,355.90 | 5,355.24 | 5,355.27 | 0.0K |
| 09:15 | 5,355.69 | 5,357.37 | 5,355.69 | 5,357.37 | 0.0K |
| 09:20 | 5,357.67 | 5,357.67 | 5,354.34 | 5,355.23 | 0.0K |
| 09:25 | 5,354.89 | 5,355.41 | 5,353.90 | 5,355.41 | 0.0K |
| 09:30 | 5,355.13 | 5,355.52 | 5,354.36 | 5,354.36 | 0.0K |
| 09:35 | 5,353.36 | 5,354.27 | 5,353.36 | 5,354.27 | 0.0K |
| 09:40 | 5,354.69 | 5,355.12 | 5,354.33 | 5,354.33 | 0.0K |
| 09:45 | 5,354.57 | 5,354.91 | 5,354.44 | 5,354.91 | 0.0K |
| 09:50 | 5,354.67 | 5,354.67 | 5,353.93 | 5,354.01 | 0.0K |
| 09:55 | 5,354.14 | 5,354.35 | 5,353.70 | 5,353.90 | 0.0K |
| 10:00 | 5,355.26 | 5,355.85 | 5,354.71 | 5,354.71 | 0.0K |
| 10:05 | 5,352.90 | 5,353.03 | 5,350.64 | 5,351.25 | 0.0K |
| 10:10 | 5,351.64 | 5,351.64 | 5,350.66 | 5,350.66 | 0.0K |
| 10:15 | 5,350.88 | 5,352.31 | 5,350.88 | 5,351.80 | 0.0K |
| 10:20 | 5,351.61 | 5,351.61 | 5,350.02 | 5,350.02 | 0.0K |
| 10:25 | 5,350.98 | 5,351.38 | 5,350.05 | 5,350.31 | 0.0K |
| 10:30 | 5,350.54 | 5,351.21 | 5,349.67 | 5,349.67 | 0.0K |
| 10:35 | 5,349.23 | 5,349.23 | 5,346.56 | 5,346.56 | 0.0K |
| 10:40 | 5,346.68 | 5,346.95 | 5,346.44 | 5,346.59 | 0.0K |
| 10:45 | 5,346.62 | 5,346.62 | 5,345.51 | 5,345.55 | 0.0K |
| 10:50 | 5,346.10 | 5,346.83 | 5,345.56 | 5,346.83 | 0.0K |
| 10:55 | 5,346.89 | 5,346.89 | 5,345.04 | 5,345.14 | 0.0K |
| 11:00 | 5,344.25 | 5,345.11 | 5,343.84 | 5,345.11 | 0.0K |
| 11:05 | 5,345.15 | 5,347.48 | 5,344.91 | 5,347.48 | 0.0K |
| 11:10 | 5,347.85 | 5,351.71 | 5,347.85 | 5,351.71 | 0.0K |
| 11:15 | 5,352.65 | 5,353.60 | 5,352.65 | 5,353.39 | 0.0K |
| 11:20 | 5,353.35 | 5,354.90 | 5,353.35 | 5,354.36 | 0.0K |
| 11:25 | 5,354.66 | 5,354.66 | 5,354.04 | 5,354.18 | 0.0K |
| 11:30 | 5,354.26 | 5,356.34 | 5,354.26 | 5,355.75 | 0.0K |
| 11:35 | 5,356.26 | 5,357.09 | 5,356.09 | 5,356.09 | 0.0K |
| 11:40 | 5,356.49 | 5,356.49 | 5,355.06 | 5,355.06 | 0.0K |
| 11:45 | 5,354.93 | 5,355.74 | 5,354.93 | 5,355.74 | 0.0K |
| 11:50 | 5,355.70 | 5,355.92 | 5,355.16 | 5,355.16 | 0.0K |
| 11:55 | 5,355.03 | 5,355.15 | 5,353.64 | 5,355.15 | 0.0K |
| 12:00 | 5,354.98 | 5,357.68 | 5,354.81 | 5,357.68 | 0.0K |
| 12:05 | 5,357.21 | 5,357.21 | 5,355.63 | 5,355.63 | 0.0K |
| 12:10 | 5,355.82 | 5,355.95 | 5,355.20 | 5,355.67 | 0.0K |
| 12:15 | 5,355.66 | 5,357.90 | 5,355.66 | 5,357.90 | 0.0K |
| 12:20 | 5,357.54 | 5,358.12 | 5,357.54 | 5,357.70 | 0.0K |
| 12:25 | 5,358.29 | 5,359.11 | 5,358.05 | 5,359.11 | 0.0K |
| 12:30 | 5,359.42 | 5,361.25 | 5,359.42 | 5,361.25 | 0.0K |
| 12:35 | 5,361.71 | 5,362.32 | 5,361.71 | 5,362.32 | 0.0K |
| 12:40 | 5,361.81 | 5,361.81 | 5,360.93 | 5,361.61 | 0.0K |
| 12:45 | 5,361.37 | 5,361.77 | 5,360.65 | 5,361.77 | 0.0K |
| 12:50 | 5,361.23 | 5,361.64 | 5,360.74 | 5,361.64 | 0.0K |
| 12:55 | 5,362.03 | 5,362.03 | 5,360.87 | 5,361.27 | 0.0K |
| 13:00 | 5,361.34 | 5,361.34 | 5,360.61 | 5,360.61 | 0.0K |
| 13:05 | 5,359.87 | 5,361.83 | 5,359.87 | 5,361.83 | 0.0K |
| 13:10 | 5,361.74 | 5,361.82 | 5,360.43 | 5,360.43 | 0.0K |
| 13:15 | 5,360.26 | 5,361.64 | 5,360.26 | 5,361.64 | 0.0K |
| 13:20 | 5,361.67 | 5,363.10 | 5,361.67 | 5,363.10 | 0.0K |
| 13:25 | 5,363.15 | 5,363.64 | 5,362.80 | 5,363.64 | 0.0K |
| 13:30 | 5,363.12 | 5,363.12 | 5,361.08 | 5,361.08 | 0.0K |
| 13:35 | 5,361.54 | 5,361.54 | 5,359.93 | 5,360.21 | 0.0K |
| 13:40 | 5,359.53 | 5,360.97 | 5,359.53 | 5,360.97 | 0.0K |
| 13:45 | 5,359.73 | 5,360.67 | 5,359.73 | 5,360.39 | 0.0K |
| 13:50 | 5,359.79 | 5,360.15 | 5,359.21 | 5,359.70 | 0.0K |
| 13:55 | 5,358.67 | 5,359.21 | 5,358.48 | 5,358.83 | 0.0K |
| 14:00 | 5,357.91 | 5,358.41 | 5,357.91 | 5,358.04 | 0.0K |
| 14:05 | 5,357.58 | 5,357.75 | 5,356.83 | 5,357.75 | 0.0K |
| 14:10 | 5,356.28 | 5,356.28 | 5,354.03 | 5,354.22 | 0.0K |
| 14:15 | 5,353.81 | 5,353.88 | 5,353.12 | 5,353.88 | 0.0K |
| 14:20 | 5,352.94 | 5,354.90 | 5,352.94 | 5,354.90 | 0.0K |
| 14:25 | 5,354.94 | 5,354.94 | 5,353.87 | 5,354.56 | 0.0K |
| 14:30 | 5,355.18 | 5,358.35 | 5,355.18 | 5,357.34 | 0.0K |
| 14:35 | 5,357.34 | 5,357.34 | 5,355.09 | 5,355.93 | 0.0K |
| 14:40 | 5,355.04 | 5,356.32 | 5,353.21 | 5,353.21 | 0.0K |
| 14:45 | 5,352.86 | 5,353.03 | 5,351.84 | 5,351.84 | 0.0K |
| 14:50 | 5,351.47 | 5,351.89 | 5,350.46 | 5,351.89 | 0.0K |
| 14:55 | 5,353.60 | 5,356.58 | 5,353.60 | 5,356.58 | 0.0K |
| 15:00 | 5,356.83 | 5,356.83 | 5,353.60 | 5,354.32 | 0.0K |
| 15:05 | 5,354.47 | 5,356.86 | 5,354.47 | 5,356.86 | 0.0K |
| 15:10 | 5,356.38 | 5,356.48 | 5,355.06 | 5,355.13 | 0.0K |
| 15:15 | 5,355.74 | 5,357.28 | 5,355.74 | 5,355.81 | 0.0K |
| 15:20 | 5,355.80 | 5,357.38 | 5,355.49 | 5,357.33 | 0.0K |
| 15:25 | 5,356.75 | 5,356.75 | 5,354.64 | 5,354.89 | 0.0K |
| 15:30 | 5,354.13 | 5,354.54 | 5,353.48 | 5,353.48 | 0.0K |
| 15:35 | 5,353.12 | 5,354.42 | 5,353.12 | 5,354.10 | 0.0K |
| 15:40 | 5,353.22 | 5,354.40 | 5,353.22 | 5,354.40 | 0.0K |
| 15:45 | 5,354.62 | 5,357.49 | 5,354.62 | 5,357.49 | 0.0K |
| 15:50 | 5,358.22 | 5,360.56 | 5,358.22 | 5,360.40 | 0.0K |
| 15:55 | 5,360.89 | 5,362.90 | 5,360.89 | 5,362.41 | 0.0K |
| 16:00 | 5,363.32 | 5,363.92 | 5,362.05 | 5,362.05 | 0.0K |
| 16:05 | 5,361.92 | 5,364.06 | 5,361.73 | 5,364.06 | 0.0K |
| 16:10 | 5,365.01 | 5,365.01 | 5,362.90 | 5,362.90 | 0.0K |
| 16:15 | 5,362.45 | 5,363.40 | 5,362.45 | 5,363.40 | 0.0K |
| 16:20 | 5,364.29 | 5,366.53 | 5,364.29 | 5,364.73 | 0.0K |
| 16:25 | 5,364.62 | 5,366.21 | 5,364.62 | 5,366.21 | 0.0K |
| 16:35 | 5,362.01 | 5,362.01 | 5,362.01 | 5,362.01 | 0.0K |