5,452.76
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,274.91 | 5,294.69 | 5,274.91 | 5,290.80 | 0.0K |
| 08:05 | 5,290.33 | 5,290.33 | 5,283.92 | 5,283.92 | 0.0K |
| 08:10 | 5,282.29 | 5,283.27 | 5,280.10 | 5,280.10 | 0.0K |
| 08:15 | 5,279.59 | 5,279.59 | 5,276.91 | 5,276.91 | 0.0K |
| 08:20 | 5,278.61 | 5,279.86 | 5,276.90 | 5,276.90 | 0.0K |
| 08:25 | 5,275.84 | 5,275.84 | 5,273.65 | 5,273.65 | 0.0K |
| 08:30 | 5,273.12 | 5,275.37 | 5,273.12 | 5,275.01 | 0.0K |
| 08:35 | 5,275.26 | 5,277.22 | 5,275.26 | 5,276.06 | 0.0K |
| 08:40 | 5,275.86 | 5,276.55 | 5,275.86 | 5,276.55 | 0.0K |
| 08:45 | 5,277.05 | 5,277.57 | 5,276.63 | 5,276.63 | 0.0K |
| 08:50 | 5,275.46 | 5,276.11 | 5,275.02 | 5,275.30 | 0.0K |
| 08:55 | 5,275.40 | 5,277.46 | 5,275.40 | 5,277.46 | 0.0K |
| 09:00 | 5,276.85 | 5,278.13 | 5,276.43 | 5,276.54 | 0.0K |
| 09:05 | 5,276.39 | 5,276.39 | 5,274.31 | 5,274.31 | 0.0K |
| 09:10 | 5,274.30 | 5,275.13 | 5,272.83 | 5,275.13 | 0.0K |
| 09:15 | 5,275.44 | 5,275.50 | 5,275.04 | 5,275.50 | 0.0K |
| 09:20 | 5,275.30 | 5,276.50 | 5,275.30 | 5,276.37 | 0.0K |
| 09:25 | 5,276.56 | 5,276.73 | 5,275.45 | 5,275.45 | 0.0K |
| 09:30 | 5,275.60 | 5,275.60 | 5,272.52 | 5,272.61 | 0.0K |
| 09:35 | 5,273.12 | 5,273.12 | 5,270.86 | 5,270.94 | 0.0K |
| 09:40 | 5,270.27 | 5,270.27 | 5,268.06 | 5,268.69 | 0.0K |
| 09:45 | 5,269.01 | 5,269.01 | 5,267.72 | 5,267.72 | 0.0K |
| 09:50 | 5,267.82 | 5,267.82 | 5,267.12 | 5,267.38 | 0.0K |
| 09:55 | 5,267.01 | 5,267.01 | 5,266.18 | 5,266.18 | 0.0K |
| 10:00 | 5,265.63 | 5,265.63 | 5,265.35 | 5,265.59 | 0.0K |
| 10:05 | 5,266.56 | 5,266.56 | 5,264.40 | 5,264.40 | 0.0K |
| 10:10 | 5,264.98 | 5,265.65 | 5,264.98 | 5,265.47 | 0.0K |
| 10:15 | 5,265.47 | 5,269.52 | 5,265.47 | 5,266.69 | 0.0K |
| 10:20 | 5,265.23 | 5,266.72 | 5,265.23 | 5,266.68 | 0.0K |
| 10:25 | 5,266.51 | 5,268.19 | 5,266.51 | 5,267.46 | 0.0K |
| 10:30 | 5,267.38 | 5,267.38 | 5,265.49 | 5,265.49 | 0.0K |
| 10:35 | 5,265.15 | 5,265.77 | 5,265.15 | 5,265.32 | 0.0K |
| 10:40 | 5,265.98 | 5,265.98 | 5,264.99 | 5,265.25 | 0.0K |
| 10:45 | 5,265.33 | 5,266.28 | 5,265.33 | 5,266.28 | 0.0K |
| 10:50 | 5,266.25 | 5,267.08 | 5,266.25 | 5,266.71 | 0.0K |
| 10:55 | 5,266.99 | 5,267.97 | 5,266.99 | 5,267.57 | 0.0K |
| 11:00 | 5,266.56 | 5,267.32 | 5,266.45 | 5,266.45 | 0.0K |
| 11:05 | 5,266.92 | 5,267.17 | 5,266.92 | 5,267.10 | 0.0K |
| 11:10 | 5,266.81 | 5,267.34 | 5,266.64 | 5,267.34 | 0.0K |
| 11:15 | 5,267.39 | 5,269.91 | 5,267.11 | 5,269.63 | 0.0K |
| 11:20 | 5,269.75 | 5,271.75 | 5,269.75 | 5,270.75 | 0.0K |
| 11:25 | 5,270.57 | 5,270.93 | 5,270.43 | 5,270.93 | 0.0K |
| 11:30 | 5,271.63 | 5,272.88 | 5,271.63 | 5,272.69 | 0.0K |
| 11:35 | 5,273.55 | 5,274.67 | 5,273.25 | 5,274.12 | 0.0K |
| 11:40 | 5,274.39 | 5,274.97 | 5,273.93 | 5,274.97 | 0.0K |
| 11:45 | 5,275.52 | 5,278.07 | 5,275.52 | 5,277.69 | 0.0K |
| 11:50 | 5,278.17 | 5,278.48 | 5,276.71 | 5,276.71 | 0.0K |
| 11:55 | 5,276.46 | 5,277.53 | 5,276.46 | 5,277.53 | 0.0K |
| 12:00 | 5,277.82 | 5,277.82 | 5,275.86 | 5,276.69 | 0.0K |
| 12:05 | 5,276.87 | 5,277.63 | 5,276.58 | 5,276.61 | 0.0K |
| 12:10 | 5,276.82 | 5,278.55 | 5,276.71 | 5,278.08 | 0.0K |
| 12:15 | 5,277.77 | 5,279.40 | 5,277.62 | 5,279.40 | 0.0K |
| 12:20 | 5,279.15 | 5,279.15 | 5,277.02 | 5,277.02 | 0.0K |
| 12:25 | 5,277.02 | 5,277.02 | 5,274.28 | 5,274.28 | 0.0K |
| 12:30 | 5,274.04 | 5,275.53 | 5,274.04 | 5,275.05 | 0.0K |
| 12:35 | 5,273.49 | 5,273.49 | 5,271.94 | 5,271.94 | 0.0K |
| 12:40 | 5,271.65 | 5,272.11 | 5,271.64 | 5,272.00 | 0.0K |
| 12:45 | 5,272.49 | 5,275.46 | 5,272.01 | 5,275.46 | 0.0K |
| 12:50 | 5,276.18 | 5,276.18 | 5,275.07 | 5,275.07 | 0.0K |
| 12:55 | 5,274.45 | 5,274.45 | 5,272.35 | 5,272.35 | 0.0K |
| 13:00 | 5,272.07 | 5,272.44 | 5,271.53 | 5,272.44 | 0.0K |
| 13:05 | 5,272.90 | 5,275.13 | 5,272.90 | 5,274.12 | 0.0K |
| 13:10 | 5,274.27 | 5,274.45 | 5,273.16 | 5,273.35 | 0.0K |
| 13:15 | 5,273.26 | 5,273.65 | 5,272.65 | 5,272.69 | 0.0K |
| 13:20 | 5,272.58 | 5,272.88 | 5,269.40 | 5,269.40 | 0.0K |
| 13:25 | 5,269.61 | 5,270.36 | 5,269.61 | 5,270.09 | 0.0K |
| 13:30 | 5,269.62 | 5,269.62 | 5,269.21 | 5,269.47 | 0.0K |
| 13:35 | 5,269.44 | 5,270.57 | 5,269.44 | 5,270.47 | 0.0K |
| 13:40 | 5,270.13 | 5,270.13 | 5,268.13 | 5,268.85 | 0.0K |
| 13:45 | 5,268.82 | 5,268.85 | 5,268.32 | 5,268.51 | 0.0K |
| 13:50 | 5,269.37 | 5,270.95 | 5,269.37 | 5,270.32 | 0.0K |
| 13:55 | 5,271.93 | 5,272.57 | 5,271.51 | 5,272.57 | 0.0K |
| 14:00 | 5,274.53 | 5,274.53 | 5,273.38 | 5,273.38 | 0.0K |
| 14:05 | 5,273.75 | 5,274.32 | 5,273.68 | 5,274.19 | 0.0K |
| 14:10 | 5,274.25 | 5,274.29 | 5,271.02 | 5,271.02 | 0.0K |
| 14:15 | 5,270.71 | 5,274.79 | 5,270.71 | 5,274.79 | 0.0K |
| 14:20 | 5,274.25 | 5,275.38 | 5,273.71 | 5,273.96 | 0.0K |
| 14:25 | 5,273.09 | 5,274.48 | 5,273.09 | 5,274.48 | 0.0K |
| 14:30 | 5,273.93 | 5,274.83 | 5,273.34 | 5,274.83 | 0.0K |
| 14:35 | 5,276.74 | 5,277.53 | 5,276.72 | 5,277.04 | 0.0K |
| 14:40 | 5,277.61 | 5,280.97 | 5,277.61 | 5,279.27 | 0.0K |
| 14:45 | 5,280.28 | 5,281.33 | 5,278.67 | 5,278.67 | 0.0K |
| 14:50 | 5,280.19 | 5,280.93 | 5,279.86 | 5,280.93 | 0.0K |
| 14:55 | 5,279.90 | 5,280.65 | 5,278.38 | 5,278.81 | 0.0K |
| 15:00 | 5,277.96 | 5,279.18 | 5,277.16 | 5,277.64 | 0.0K |
| 15:05 | 5,277.66 | 5,277.66 | 5,276.43 | 5,276.93 | 0.0K |
| 15:10 | 5,276.28 | 5,276.28 | 5,275.27 | 5,275.27 | 0.0K |
| 15:15 | 5,274.90 | 5,275.99 | 5,274.77 | 5,275.99 | 0.0K |
| 15:20 | 5,275.50 | 5,277.08 | 5,275.16 | 5,277.08 | 0.0K |
| 15:25 | 5,275.91 | 5,277.81 | 5,275.91 | 5,277.81 | 0.0K |
| 15:30 | 5,277.94 | 5,281.46 | 5,277.94 | 5,281.46 | 0.0K |
| 15:35 | 5,280.65 | 5,282.43 | 5,280.65 | 5,282.43 | 0.0K |
| 15:40 | 5,282.98 | 5,283.53 | 5,282.98 | 5,283.53 | 0.0K |
| 15:45 | 5,282.50 | 5,286.31 | 5,282.50 | 5,286.31 | 0.0K |
| 15:50 | 5,287.59 | 5,289.88 | 5,287.33 | 5,287.33 | 0.0K |
| 15:55 | 5,287.31 | 5,287.80 | 5,286.00 | 5,287.80 | 0.0K |
| 16:00 | 5,288.07 | 5,291.67 | 5,288.07 | 5,290.59 | 0.0K |
| 16:05 | 5,291.21 | 5,291.92 | 5,290.69 | 5,291.27 | 0.0K |
| 16:10 | 5,293.54 | 5,293.54 | 5,291.42 | 5,291.42 | 0.0K |
| 16:15 | 5,290.87 | 5,293.94 | 5,290.56 | 5,293.94 | 0.0K |
| 16:20 | 5,293.90 | 5,296.01 | 5,293.78 | 5,293.83 | 0.0K |
| 16:25 | 5,294.63 | 5,295.04 | 5,293.51 | 5,293.51 | 0.0K |
| 16:35 | 5,292.96 | 5,292.96 | 5,292.96 | 5,292.96 | 0.0K |