5,397.57
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,362.03 | 5,370.06 | 5,362.03 | 5,366.82 | 0.0K |
| 08:05 | 5,368.28 | 5,372.33 | 5,368.28 | 5,372.33 | 0.0K |
| 08:10 | 5,373.03 | 5,379.30 | 5,373.03 | 5,379.30 | 0.0K |
| 08:15 | 5,378.91 | 5,379.19 | 5,377.71 | 5,379.19 | 0.0K |
| 08:20 | 5,379.58 | 5,380.38 | 5,379.12 | 5,380.38 | 0.0K |
| 08:25 | 5,378.65 | 5,379.52 | 5,377.77 | 5,378.05 | 0.0K |
| 08:30 | 5,376.84 | 5,379.05 | 5,376.84 | 5,377.18 | 0.0K |
| 08:35 | 5,377.04 | 5,380.07 | 5,377.04 | 5,379.06 | 0.0K |
| 08:40 | 5,379.51 | 5,379.61 | 5,377.76 | 5,377.76 | 0.0K |
| 08:45 | 5,377.81 | 5,378.02 | 5,376.36 | 5,376.36 | 0.0K |
| 08:50 | 5,376.18 | 5,376.97 | 5,374.61 | 5,374.61 | 0.0K |
| 08:55 | 5,374.93 | 5,376.25 | 5,374.93 | 5,376.16 | 0.0K |
| 09:00 | 5,376.07 | 5,376.97 | 5,375.57 | 5,375.57 | 0.0K |
| 09:05 | 5,375.07 | 5,375.39 | 5,373.43 | 5,373.43 | 0.0K |
| 09:10 | 5,372.98 | 5,372.98 | 5,371.02 | 5,371.02 | 0.0K |
| 09:15 | 5,370.53 | 5,371.96 | 5,370.53 | 5,371.96 | 0.0K |
| 09:20 | 5,370.20 | 5,371.83 | 5,370.20 | 5,371.83 | 0.0K |
| 09:25 | 5,370.46 | 5,371.72 | 5,369.55 | 5,370.67 | 0.0K |
| 09:30 | 5,370.52 | 5,375.71 | 5,370.52 | 5,375.71 | 0.0K |
| 09:35 | 5,377.92 | 5,378.28 | 5,377.49 | 5,378.28 | 0.0K |
| 09:40 | 5,378.26 | 5,379.54 | 5,378.26 | 5,379.15 | 0.0K |
| 09:45 | 5,378.67 | 5,379.20 | 5,378.20 | 5,379.20 | 0.0K |
| 09:50 | 5,379.53 | 5,379.97 | 5,379.39 | 5,379.87 | 0.0K |
| 09:55 | 5,380.09 | 5,380.41 | 5,378.80 | 5,380.41 | 0.0K |
| 10:00 | 5,379.76 | 5,380.14 | 5,378.15 | 5,378.15 | 0.0K |
| 10:05 | 5,378.73 | 5,378.73 | 5,377.47 | 5,378.36 | 0.0K |
| 10:10 | 5,378.08 | 5,378.08 | 5,376.73 | 5,376.85 | 0.0K |
| 10:15 | 5,376.73 | 5,378.21 | 5,376.73 | 5,377.55 | 0.0K |
| 10:20 | 5,377.78 | 5,377.78 | 5,376.17 | 5,377.02 | 0.0K |
| 10:25 | 5,377.22 | 5,379.06 | 5,377.22 | 5,379.06 | 0.0K |
| 10:30 | 5,378.30 | 5,378.45 | 5,376.53 | 5,376.53 | 0.0K |
| 10:35 | 5,376.59 | 5,376.59 | 5,375.01 | 5,375.47 | 0.0K |
| 10:40 | 5,374.31 | 5,374.58 | 5,373.51 | 5,374.58 | 0.0K |
| 10:45 | 5,374.13 | 5,374.13 | 5,372.52 | 5,372.52 | 0.0K |
| 10:50 | 5,373.13 | 5,373.32 | 5,372.31 | 5,372.50 | 0.0K |
| 10:55 | 5,372.45 | 5,372.45 | 5,371.10 | 5,371.23 | 0.0K |
| 11:00 | 5,371.69 | 5,372.19 | 5,371.51 | 5,371.66 | 0.0K |
| 11:05 | 5,370.90 | 5,371.07 | 5,368.48 | 5,368.48 | 0.0K |
| 11:10 | 5,368.55 | 5,368.97 | 5,367.86 | 5,368.17 | 0.0K |
| 11:15 | 5,368.31 | 5,368.31 | 5,366.97 | 5,367.93 | 0.0K |
| 11:20 | 5,367.53 | 5,367.53 | 5,365.17 | 5,365.17 | 0.0K |
| 11:25 | 5,364.38 | 5,364.38 | 5,359.77 | 5,359.77 | 0.0K |
| 11:30 | 5,360.63 | 5,360.63 | 5,357.01 | 5,358.46 | 0.0K |
| 11:35 | 5,358.88 | 5,359.39 | 5,358.81 | 5,358.81 | 0.0K |
| 11:40 | 5,358.83 | 5,358.83 | 5,357.74 | 5,358.25 | 0.0K |
| 11:45 | 5,358.69 | 5,360.50 | 5,358.69 | 5,360.50 | 0.0K |
| 11:50 | 5,360.15 | 5,361.49 | 5,360.15 | 5,361.28 | 0.0K |
| 11:55 | 5,361.14 | 5,363.12 | 5,361.14 | 5,363.12 | 0.0K |
| 12:00 | 5,363.25 | 5,363.25 | 5,359.01 | 5,359.01 | 0.0K |
| 12:05 | 5,358.28 | 5,358.28 | 5,356.65 | 5,356.65 | 0.0K |
| 12:10 | 5,356.91 | 5,357.68 | 5,356.91 | 5,357.34 | 0.0K |
| 12:15 | 5,356.36 | 5,356.99 | 5,355.75 | 5,356.99 | 0.0K |
| 12:20 | 5,356.53 | 5,358.30 | 5,356.53 | 5,358.30 | 0.0K |
| 12:25 | 5,357.95 | 5,358.61 | 5,357.90 | 5,358.01 | 0.0K |
| 12:30 | 5,358.71 | 5,359.70 | 5,358.15 | 5,359.70 | 0.0K |
| 12:35 | 5,360.12 | 5,360.59 | 5,360.12 | 5,360.59 | 0.0K |
| 12:40 | 5,360.70 | 5,363.01 | 5,360.70 | 5,363.01 | 0.0K |
| 12:45 | 5,363.25 | 5,364.34 | 5,363.25 | 5,364.34 | 0.0K |
| 12:50 | 5,364.98 | 5,367.06 | 5,364.98 | 5,367.06 | 0.0K |
| 12:55 | 5,367.31 | 5,368.82 | 5,367.31 | 5,368.82 | 0.0K |
| 13:00 | 5,369.15 | 5,371.33 | 5,369.15 | 5,370.28 | 0.0K |
| 13:05 | 5,370.77 | 5,371.03 | 5,370.57 | 5,370.57 | 0.0K |
| 13:10 | 5,370.48 | 5,370.48 | 5,368.31 | 5,368.36 | 0.0K |
| 13:15 | 5,368.06 | 5,369.22 | 5,368.05 | 5,369.22 | 0.0K |
| 13:20 | 5,368.34 | 5,368.65 | 5,367.36 | 5,367.36 | 0.0K |
| 13:25 | 5,366.81 | 5,367.18 | 5,366.59 | 5,366.59 | 0.0K |
| 13:30 | 5,366.08 | 5,366.08 | 5,365.35 | 5,365.35 | 0.0K |
| 13:35 | 5,365.21 | 5,367.08 | 5,365.21 | 5,367.08 | 0.0K |
| 13:40 | 5,366.85 | 5,367.94 | 5,366.26 | 5,367.94 | 0.0K |
| 13:45 | 5,369.19 | 5,369.19 | 5,368.78 | 5,368.78 | 0.0K |
| 13:50 | 5,369.17 | 5,369.17 | 5,368.32 | 5,368.96 | 0.0K |
| 13:55 | 5,369.05 | 5,370.47 | 5,369.05 | 5,370.47 | 0.0K |
| 14:00 | 5,370.98 | 5,370.98 | 5,369.78 | 5,370.45 | 0.0K |
| 14:05 | 5,369.84 | 5,369.84 | 5,369.00 | 5,369.22 | 0.0K |
| 14:10 | 5,369.86 | 5,369.86 | 5,368.87 | 5,369.42 | 0.0K |
| 14:15 | 5,369.02 | 5,369.78 | 5,369.02 | 5,369.56 | 0.0K |
| 14:20 | 5,369.84 | 5,370.07 | 5,368.53 | 5,370.07 | 0.0K |
| 14:25 | 5,369.86 | 5,369.86 | 5,368.81 | 5,369.05 | 0.0K |
| 14:30 | 5,369.56 | 5,372.38 | 5,368.28 | 5,372.38 | 0.0K |
| 14:35 | 5,372.91 | 5,375.39 | 5,372.91 | 5,375.39 | 0.0K |
| 14:40 | 5,374.49 | 5,374.74 | 5,373.42 | 5,374.71 | 0.0K |
| 14:45 | 5,374.06 | 5,376.54 | 5,374.06 | 5,376.54 | 0.0K |
| 14:50 | 5,377.87 | 5,380.07 | 5,377.22 | 5,380.07 | 0.0K |
| 14:55 | 5,379.70 | 5,380.00 | 5,379.36 | 5,380.00 | 0.0K |
| 15:00 | 5,379.89 | 5,379.89 | 5,372.40 | 5,372.40 | 0.0K |
| 15:05 | 5,372.53 | 5,373.74 | 5,371.13 | 5,371.31 | 0.0K |
| 15:10 | 5,373.76 | 5,373.76 | 5,372.35 | 5,373.12 | 0.0K |
| 15:15 | 5,374.23 | 5,374.56 | 5,373.74 | 5,374.48 | 0.0K |
| 15:20 | 5,374.20 | 5,374.20 | 5,372.83 | 5,373.24 | 0.0K |
| 15:25 | 5,374.05 | 5,374.41 | 5,373.23 | 5,373.46 | 0.0K |
| 15:30 | 5,373.70 | 5,374.75 | 5,373.70 | 5,374.75 | 0.0K |
| 15:35 | 5,374.07 | 5,374.07 | 5,372.88 | 5,373.33 | 0.0K |
| 15:40 | 5,373.66 | 5,374.32 | 5,373.09 | 5,374.32 | 0.0K |
| 15:45 | 5,374.00 | 5,375.89 | 5,374.00 | 5,375.89 | 0.0K |
| 15:50 | 5,375.18 | 5,375.18 | 5,371.76 | 5,371.98 | 0.0K |
| 15:55 | 5,371.66 | 5,372.51 | 5,367.62 | 5,367.62 | 0.0K |
| 16:00 | 5,366.62 | 5,366.62 | 5,362.91 | 5,362.91 | 0.0K |
| 16:05 | 5,361.80 | 5,363.27 | 5,361.04 | 5,361.04 | 0.0K |
| 16:10 | 5,361.18 | 5,362.46 | 5,361.16 | 5,362.46 | 0.0K |
| 16:15 | 5,361.62 | 5,361.62 | 5,359.94 | 5,359.94 | 0.0K |
| 16:20 | 5,359.23 | 5,360.67 | 5,358.95 | 5,360.67 | 0.0K |
| 16:25 | 5,360.10 | 5,360.10 | 5,357.21 | 5,357.21 | 0.0K |
| 16:35 | 5,354.45 | 5,354.45 | 5,354.45 | 5,354.45 | 0.0K |