5,465.39
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,170.97 | 5,203.79 | 5,156.84 | 5,156.84 | 0.0K |
| 09:05 | 5,156.96 | 5,190.62 | 5,156.96 | 5,186.15 | 0.0K |
| 09:10 | 5,185.66 | 5,188.90 | 5,185.66 | 5,187.23 | 0.0K |
| 09:15 | 5,187.23 | 5,187.23 | 5,171.73 | 5,171.73 | 0.0K |
| 09:20 | 5,182.97 | 5,195.15 | 5,182.97 | 5,189.22 | 0.0K |
| 09:25 | 5,189.22 | 5,190.86 | 5,178.43 | 5,178.43 | 0.0K |
| 09:30 | 5,175.48 | 5,175.48 | 5,145.91 | 5,153.78 | 0.0K |
| 09:35 | 5,151.55 | 5,158.06 | 5,133.52 | 5,158.06 | 0.0K |
| 09:40 | 5,157.89 | 5,168.16 | 5,155.41 | 5,155.41 | 0.0K |
| 09:45 | 5,150.40 | 5,161.56 | 5,150.34 | 5,161.56 | 0.0K |
| 09:50 | 5,164.73 | 5,164.73 | 5,152.43 | 5,152.43 | 0.0K |
| 09:55 | 5,152.97 | 5,164.60 | 5,152.97 | 5,164.60 | 0.0K |
| 10:00 | 5,164.60 | 5,164.60 | 5,157.91 | 5,157.91 | 0.0K |
| 10:05 | 5,157.87 | 5,157.87 | 5,148.42 | 5,148.49 | 0.0K |
| 10:10 | 5,146.84 | 5,146.84 | 5,141.54 | 5,144.20 | 0.0K |
| 10:15 | 5,150.90 | 5,152.98 | 5,148.41 | 5,152.98 | 0.0K |
| 10:20 | 5,144.05 | 5,152.34 | 5,143.41 | 5,150.11 | 0.0K |
| 10:25 | 5,151.57 | 5,163.93 | 5,151.57 | 5,163.93 | 0.0K |
| 10:30 | 5,163.93 | 5,164.08 | 5,163.10 | 5,164.08 | 0.0K |
| 10:35 | 5,164.51 | 5,165.98 | 5,159.28 | 5,159.28 | 0.0K |
| 10:40 | 5,156.36 | 5,167.57 | 5,156.36 | 5,163.13 | 0.0K |
| 10:45 | 5,148.98 | 5,149.28 | 5,148.96 | 5,149.24 | 0.0K |
| 10:50 | 5,149.24 | 5,149.24 | 5,144.83 | 5,147.06 | 0.0K |
| 10:55 | 5,143.88 | 5,158.86 | 5,143.88 | 5,158.86 | 0.0K |
| 11:00 | 5,158.86 | 5,158.86 | 5,147.16 | 5,147.16 | 0.0K |
| 11:05 | 5,147.16 | 5,147.16 | 5,146.99 | 5,146.99 | 0.0K |
| 11:10 | 5,146.99 | 5,153.16 | 5,146.99 | 5,152.82 | 0.0K |
| 11:15 | 5,152.82 | 5,166.20 | 5,152.82 | 5,157.28 | 0.0K |
| 11:20 | 5,157.28 | 5,164.84 | 5,155.91 | 5,155.91 | 0.0K |
| 11:25 | 5,155.91 | 5,167.07 | 5,155.91 | 5,164.18 | 0.0K |
| 11:30 | 5,164.18 | 5,164.18 | 5,157.43 | 5,157.43 | 0.0K |
| 11:35 | 5,156.94 | 5,156.94 | 5,156.62 | 5,156.62 | 0.0K |
| 11:40 | 5,157.90 | 5,160.31 | 5,157.90 | 5,160.29 | 0.0K |
| 11:45 | 5,159.98 | 5,159.98 | 5,157.73 | 5,157.73 | 0.0K |
| 11:50 | 5,164.42 | 5,173.46 | 5,164.42 | 5,173.46 | 0.0K |
| 11:55 | 5,160.07 | 5,160.38 | 5,160.07 | 5,160.38 | 0.0K |
| 12:00 | 5,166.03 | 5,166.09 | 5,166.03 | 5,166.09 | 0.0K |
| 12:05 | 5,166.58 | 5,166.58 | 5,166.09 | 5,166.09 | 0.0K |
| 12:10 | 5,166.09 | 5,166.12 | 5,166.09 | 5,166.10 | 0.0K |
| 12:15 | 5,166.10 | 5,168.02 | 5,166.10 | 5,166.11 | 0.0K |
| 12:20 | 5,166.11 | 5,167.39 | 5,166.11 | 5,167.39 | 0.0K |
| 12:25 | 5,166.11 | 5,168.09 | 5,166.11 | 5,168.09 | 0.0K |
| 12:30 | 5,173.53 | 5,173.53 | 5,164.35 | 5,164.35 | 0.0K |
| 12:35 | 5,168.56 | 5,181.00 | 5,167.10 | 5,167.10 | 0.0K |
| 12:40 | 5,169.59 | 5,170.86 | 5,157.70 | 5,157.70 | 0.0K |
| 12:45 | 5,162.67 | 5,163.58 | 5,158.86 | 5,163.58 | 0.0K |
| 12:50 | 5,163.58 | 5,163.58 | 5,163.58 | 5,163.58 | 0.0K |
| 12:55 | 5,163.58 | 5,170.17 | 5,163.42 | 5,170.17 | 0.0K |
| 13:00 | 5,170.17 | 5,172.07 | 5,170.17 | 5,172.07 | 0.0K |
| 13:05 | 5,172.29 | 5,172.29 | 5,169.81 | 5,172.29 | 0.0K |
| 13:10 | 5,169.88 | 5,169.88 | 5,164.91 | 5,164.91 | 0.0K |
| 13:15 | 5,164.91 | 5,169.37 | 5,164.91 | 5,169.37 | 0.0K |
| 13:20 | 5,168.42 | 5,173.39 | 5,168.42 | 5,173.39 | 0.0K |
| 13:25 | 5,174.66 | 5,176.22 | 5,168.76 | 5,176.22 | 0.0K |
| 13:30 | 5,176.22 | 5,176.22 | 5,159.83 | 5,159.83 | 0.0K |
| 13:35 | 5,159.83 | 5,170.99 | 5,159.83 | 5,170.99 | 0.0K |
| 13:40 | 5,170.99 | 5,170.99 | 5,162.06 | 5,162.06 | 0.0K |
| 13:45 | 5,160.10 | 5,160.10 | 5,156.92 | 5,156.92 | 0.0K |
| 13:50 | 5,165.84 | 5,165.84 | 5,160.55 | 5,161.19 | 0.0K |
| 13:55 | 5,156.51 | 5,156.51 | 5,146.76 | 5,146.76 | 0.0K |
| 14:00 | 5,146.76 | 5,148.16 | 5,146.76 | 5,148.16 | 0.0K |
| 14:05 | 5,148.14 | 5,149.78 | 5,148.03 | 5,149.78 | 0.0K |
| 14:10 | 5,149.78 | 5,149.78 | 5,144.68 | 5,144.68 | 0.0K |
| 14:15 | 5,144.68 | 5,156.35 | 5,144.68 | 5,156.35 | 0.0K |
| 14:20 | 5,156.35 | 5,160.69 | 5,144.30 | 5,151.76 | 0.0K |
| 14:25 | 5,151.76 | 5,151.76 | 5,144.24 | 5,145.20 | 0.0K |
| 14:30 | 5,145.20 | 5,150.17 | 5,145.20 | 5,150.17 | 0.0K |
| 14:35 | 5,152.13 | 5,162.02 | 5,150.54 | 5,162.02 | 0.0K |
| 14:40 | 5,162.02 | 5,162.02 | 5,143.08 | 5,160.26 | 0.0K |
| 14:45 | 5,160.26 | 5,173.18 | 5,160.26 | 5,173.18 | 0.0K |
| 14:50 | 5,173.20 | 5,173.20 | 5,149.76 | 5,154.73 | 0.0K |
| 14:55 | 5,154.71 | 5,154.71 | 5,154.20 | 5,154.20 | 0.0K |
| 15:00 | 5,153.92 | 5,154.13 | 5,149.66 | 5,154.13 | 0.0K |
| 15:05 | 5,160.82 | 5,168.28 | 5,147.43 | 5,147.43 | 0.0K |
| 15:10 | 5,163.05 | 5,163.37 | 5,143.20 | 5,143.49 | 0.0K |
| 15:15 | 5,145.72 | 5,145.72 | 5,141.08 | 5,141.08 | 0.0K |
| 15:20 | 5,141.08 | 5,143.85 | 5,139.90 | 5,143.85 | 0.0K |
| 15:25 | 5,144.00 | 5,151.48 | 5,144.00 | 5,151.48 | 0.0K |
| 15:30 | 5,151.48 | 5,151.48 | 5,137.33 | 5,142.23 | 0.0K |
| 15:35 | 5,142.23 | 5,147.01 | 5,142.04 | 5,147.01 | 0.0K |
| 15:40 | 5,147.01 | 5,147.01 | 5,142.24 | 5,142.24 | 0.0K |
| 15:45 | 5,151.17 | 5,151.17 | 5,138.74 | 5,138.74 | 0.0K |
| 15:50 | 5,138.74 | 5,154.77 | 5,138.74 | 5,154.77 | 0.0K |
| 15:55 | 5,154.77 | 5,154.77 | 5,145.85 | 5,152.81 | 0.0K |
| 16:00 | 5,156.96 | 5,159.19 | 5,147.19 | 5,147.19 | 0.0K |
| 16:05 | 5,147.19 | 5,156.11 | 5,140.33 | 5,140.33 | 0.0K |
| 16:10 | 5,140.33 | 5,148.30 | 5,140.33 | 5,148.30 | 0.0K |
| 16:15 | 5,148.01 | 5,161.94 | 5,148.01 | 5,161.94 | 0.0K |
| 16:20 | 5,161.94 | 5,161.94 | 5,148.40 | 5,152.74 | 0.0K |
| 16:25 | 5,155.22 | 5,157.66 | 5,152.71 | 5,157.66 | 0.0K |
| 16:30 | 5,157.93 | 5,171.57 | 5,157.93 | 5,166.60 | 0.0K |
| 16:35 | 5,166.60 | 5,166.60 | 5,161.63 | 5,161.63 | 0.0K |
| 16:40 | 5,161.63 | 5,161.63 | 5,151.69 | 5,160.45 | 0.0K |
| 16:45 | 5,160.94 | 5,160.94 | 5,151.34 | 5,157.81 | 0.0K |
| 16:50 | 5,186.47 | 5,186.47 | 5,186.47 | 5,186.47 | 0.0K |
| 16:55 | 5,186.47 | 5,186.47 | 5,186.47 | 5,186.47 | 0.0K |
| 17:00 | 5,186.47 | 5,186.47 | 5,185.71 | 5,185.71 | 0.0K |
| 17:05 | 5,185.71 | 5,185.71 | 5,185.71 | 5,185.71 | 0.0K |