5,452.76
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 08:00 | 5,420.12 | 5,420.42 | 5,407.64 | 5,407.64 | 0.0K |
| 08:05 | 5,408.70 | 5,408.70 | 5,392.41 | 5,401.01 | 0.0K |
| 08:10 | 5,403.74 | 5,405.34 | 5,402.45 | 5,405.34 | 0.0K |
| 08:15 | 5,406.25 | 5,406.53 | 5,404.11 | 5,404.11 | 0.0K |
| 08:20 | 5,405.89 | 5,408.32 | 5,405.89 | 5,407.51 | 0.0K |
| 08:25 | 5,407.96 | 5,409.45 | 5,407.77 | 5,409.23 | 0.0K |
| 08:30 | 5,409.32 | 5,411.20 | 5,409.32 | 5,410.33 | 0.0K |
| 08:35 | 5,410.09 | 5,410.09 | 5,409.30 | 5,409.86 | 0.0K |
| 08:40 | 5,409.59 | 5,409.72 | 5,408.99 | 5,409.45 | 0.0K |
| 08:45 | 5,410.04 | 5,410.67 | 5,409.51 | 5,409.73 | 0.0K |
| 08:50 | 5,411.80 | 5,412.76 | 5,411.80 | 5,412.76 | 0.0K |
| 08:55 | 5,412.91 | 5,413.82 | 5,412.91 | 5,413.73 | 0.0K |
| 09:00 | 5,414.29 | 5,416.38 | 5,414.29 | 5,416.38 | 0.0K |
| 09:05 | 5,416.20 | 5,416.20 | 5,414.86 | 5,415.61 | 0.0K |
| 09:10 | 5,415.61 | 5,417.10 | 5,415.18 | 5,417.10 | 0.0K |
| 09:15 | 5,416.96 | 5,417.98 | 5,416.96 | 5,417.98 | 0.0K |
| 09:20 | 5,418.19 | 5,420.22 | 5,418.19 | 5,420.22 | 0.0K |
| 09:25 | 5,419.67 | 5,420.87 | 5,419.67 | 5,420.68 | 0.0K |
| 09:30 | 5,420.15 | 5,421.35 | 5,418.69 | 5,418.69 | 0.0K |
| 09:35 | 5,419.03 | 5,420.31 | 5,418.74 | 5,418.74 | 0.0K |
| 09:40 | 5,417.86 | 5,419.36 | 5,417.53 | 5,419.36 | 0.0K |
| 09:45 | 5,419.31 | 5,419.31 | 5,418.92 | 5,418.92 | 0.0K |
| 09:50 | 5,419.77 | 5,419.78 | 5,419.08 | 5,419.08 | 0.0K |
| 09:55 | 5,418.75 | 5,420.76 | 5,418.75 | 5,420.76 | 0.0K |
| 10:00 | 5,421.03 | 5,422.64 | 5,421.03 | 5,422.64 | 0.0K |
| 10:05 | 5,422.83 | 5,422.83 | 5,422.28 | 5,422.81 | 0.0K |
| 10:10 | 5,423.09 | 5,423.61 | 5,422.73 | 5,423.45 | 0.0K |
| 10:15 | 5,424.40 | 5,425.72 | 5,423.87 | 5,423.87 | 0.0K |
| 10:20 | 5,424.71 | 5,424.71 | 5,423.98 | 5,424.19 | 0.0K |
| 10:25 | 5,424.51 | 5,426.32 | 5,424.51 | 5,426.32 | 0.0K |
| 10:30 | 5,426.31 | 5,427.53 | 5,426.31 | 5,427.23 | 0.0K |
| 10:35 | 5,427.42 | 5,427.54 | 5,427.02 | 5,427.54 | 0.0K |
| 10:40 | 5,426.95 | 5,427.23 | 5,426.18 | 5,426.18 | 0.0K |
| 10:45 | 5,424.60 | 5,424.60 | 5,423.06 | 5,423.08 | 0.0K |
| 10:50 | 5,422.78 | 5,422.78 | 5,422.21 | 5,422.68 | 0.0K |
| 10:55 | 5,423.27 | 5,423.27 | 5,422.35 | 5,422.72 | 0.0K |
| 11:00 | 5,422.91 | 5,422.91 | 5,421.71 | 5,421.81 | 0.0K |
| 11:05 | 5,421.45 | 5,424.20 | 5,421.45 | 5,424.20 | 0.0K |
| 11:10 | 5,424.20 | 5,424.54 | 5,423.65 | 5,423.90 | 0.0K |
| 11:15 | 5,423.26 | 5,426.58 | 5,423.26 | 5,426.58 | 0.0K |
| 11:20 | 5,426.88 | 5,427.35 | 5,426.56 | 5,426.56 | 0.0K |
| 11:25 | 5,426.65 | 5,427.24 | 5,426.34 | 5,427.24 | 0.0K |
| 11:30 | 5,427.87 | 5,428.58 | 5,427.87 | 5,428.53 | 0.0K |
| 11:35 | 5,428.72 | 5,429.92 | 5,428.72 | 5,429.31 | 0.0K |
| 11:40 | 5,429.08 | 5,429.08 | 5,428.73 | 5,428.75 | 0.0K |
| 11:45 | 5,429.07 | 5,429.07 | 5,427.98 | 5,428.08 | 0.0K |
| 11:50 | 5,428.19 | 5,430.58 | 5,428.08 | 5,430.50 | 0.0K |
| 11:55 | 5,430.50 | 5,430.50 | 5,429.55 | 5,429.68 | 0.0K |
| 12:00 | 5,430.31 | 5,432.13 | 5,430.31 | 5,431.83 | 0.0K |
| 12:05 | 5,430.86 | 5,430.91 | 5,430.07 | 5,430.07 | 0.0K |
| 12:10 | 5,430.40 | 5,430.40 | 5,427.45 | 5,427.45 | 0.0K |
| 12:15 | 5,427.21 | 5,427.68 | 5,426.81 | 5,427.68 | 0.0K |
| 12:20 | 5,427.76 | 5,429.02 | 5,427.38 | 5,428.60 | 0.0K |
| 12:25 | 5,429.16 | 5,429.16 | 5,428.01 | 5,428.01 | 0.0K |
| 12:30 | 5,426.93 | 5,427.56 | 5,426.73 | 5,427.56 | 0.0K |
| 12:35 | 5,426.13 | 5,426.18 | 5,425.96 | 5,426.06 | 0.0K |
| 12:40 | 5,425.61 | 5,426.72 | 5,425.61 | 5,426.72 | 0.0K |
| 12:45 | 5,426.83 | 5,427.52 | 5,426.83 | 5,427.39 | 0.0K |
| 12:50 | 5,427.39 | 5,427.47 | 5,425.30 | 5,425.46 | 0.0K |
| 12:55 | 5,426.03 | 5,427.34 | 5,426.03 | 5,427.22 | 0.0K |
| 13:00 | 5,427.70 | 5,428.63 | 5,427.70 | 5,428.35 | 0.0K |
| 13:05 | 5,428.73 | 5,429.38 | 5,428.72 | 5,429.06 | 0.0K |
| 13:10 | 5,429.52 | 5,431.38 | 5,429.52 | 5,431.10 | 0.0K |
| 13:15 | 5,431.20 | 5,431.20 | 5,430.53 | 5,430.55 | 0.0K |
| 13:20 | 5,429.94 | 5,430.17 | 5,429.43 | 5,430.17 | 0.0K |
| 13:25 | 5,430.35 | 5,432.07 | 5,430.35 | 5,431.69 | 0.0K |
| 13:30 | 5,431.54 | 5,431.66 | 5,431.12 | 5,431.25 | 0.0K |
| 13:35 | 5,431.12 | 5,431.30 | 5,430.42 | 5,430.42 | 0.0K |
| 13:40 | 5,430.64 | 5,430.75 | 5,430.10 | 5,430.10 | 0.0K |
| 13:45 | 5,430.01 | 5,431.51 | 5,430.01 | 5,431.38 | 0.0K |
| 13:50 | 5,431.50 | 5,432.29 | 5,431.50 | 5,432.20 | 0.0K |
| 13:55 | 5,432.30 | 5,432.41 | 5,432.03 | 5,432.41 | 0.0K |
| 14:00 | 5,432.54 | 5,434.01 | 5,432.54 | 5,434.01 | 0.0K |
| 14:05 | 5,434.11 | 5,434.88 | 5,434.11 | 5,434.55 | 0.0K |
| 14:10 | 5,435.07 | 5,435.97 | 5,435.07 | 5,435.97 | 0.0K |
| 14:15 | 5,435.98 | 5,437.40 | 5,435.98 | 5,437.40 | 0.0K |
| 14:20 | 5,437.47 | 5,438.25 | 5,437.34 | 5,437.50 | 0.0K |
| 14:25 | 5,438.22 | 5,438.22 | 5,436.43 | 5,436.43 | 0.0K |
| 14:30 | 5,435.73 | 5,442.05 | 5,435.73 | 5,441.99 | 0.0K |
| 14:35 | 5,440.22 | 5,440.22 | 5,438.52 | 5,438.96 | 0.0K |
| 14:40 | 5,439.11 | 5,440.43 | 5,439.11 | 5,440.43 | 0.0K |
| 14:45 | 5,441.13 | 5,441.13 | 5,437.99 | 5,437.99 | 0.0K |
| 14:50 | 5,437.88 | 5,439.59 | 5,437.44 | 5,439.59 | 0.0K |
| 14:55 | 5,439.94 | 5,439.94 | 5,438.04 | 5,438.04 | 0.0K |
| 15:00 | 5,438.47 | 5,442.74 | 5,438.47 | 5,440.90 | 0.0K |
| 15:05 | 5,441.74 | 5,442.15 | 5,438.77 | 5,438.77 | 0.0K |
| 15:10 | 5,439.57 | 5,441.83 | 5,439.57 | 5,441.83 | 0.0K |
| 15:15 | 5,442.35 | 5,443.90 | 5,442.32 | 5,442.32 | 0.0K |
| 15:20 | 5,442.25 | 5,443.93 | 5,441.65 | 5,443.57 | 0.0K |
| 15:25 | 5,443.98 | 5,447.11 | 5,443.98 | 5,446.70 | 0.0K |
| 15:30 | 5,445.96 | 5,445.96 | 5,443.76 | 5,443.76 | 0.0K |
| 15:35 | 5,442.08 | 5,442.08 | 5,439.22 | 5,439.74 | 0.0K |
| 15:40 | 5,439.24 | 5,440.46 | 5,436.42 | 5,440.46 | 0.0K |
| 15:45 | 5,439.92 | 5,441.52 | 5,439.87 | 5,441.52 | 0.0K |
| 15:50 | 5,441.34 | 5,441.34 | 5,438.17 | 5,439.26 | 0.0K |
| 15:55 | 5,439.54 | 5,440.38 | 5,439.17 | 5,440.14 | 0.0K |
| 16:00 | 5,438.21 | 5,438.74 | 5,435.21 | 5,436.12 | 0.0K |
| 16:05 | 5,436.61 | 5,437.36 | 5,436.05 | 5,436.05 | 0.0K |
| 16:10 | 5,435.54 | 5,436.30 | 5,435.54 | 5,436.13 | 0.0K |
| 16:15 | 5,436.89 | 5,439.49 | 5,436.89 | 5,439.19 | 0.0K |
| 16:20 | 5,439.53 | 5,439.79 | 5,439.03 | 5,439.79 | 0.0K |
| 16:25 | 5,438.48 | 5,438.48 | 5,435.53 | 5,435.53 | 0.0K |
| 16:35 | 5,431.66 | 5,431.66 | 5,431.66 | 5,431.66 | 0.0K |