Copenhagen Banks GI (CX3010GI)

CX3010GI
🏛️ 덴마크 →
5,242.05
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:01 5,213.07 5,213.07 5,213.07 5,213.07 0.0K
09:02 5,205.94 5,205.94 5,205.94 5,205.94 0.0K
09:03 5,194.86 5,194.86 5,194.86 5,194.86 0.0K
09:04 5,180.19 5,180.19 5,180.19 5,180.19 0.0K
09:05 5,191.51 5,191.51 5,191.51 5,191.51 0.0K
09:06 5,202.63 5,202.63 5,202.63 5,202.63 0.0K
09:07 5,206.72 5,206.72 5,206.72 5,206.72 0.0K
09:08 5,208.25 5,208.25 5,208.25 5,208.25 0.0K
09:09 5,207.18 5,207.18 5,207.18 5,207.18 0.0K
09:10 5,207.83 5,207.83 5,207.83 5,207.83 0.0K
09:11 5,207.13 5,207.13 5,207.13 5,207.13 0.0K
09:12 5,213.86 5,213.86 5,213.86 5,213.86 0.0K
09:13 5,215.07 5,215.07 5,215.07 5,215.07 0.0K
09:14 5,219.99 5,219.99 5,219.99 5,219.99 0.0K
09:15 5,222.43 5,222.43 5,222.43 5,222.43 0.0K
09:16 5,220.04 5,220.04 5,220.04 5,220.04 0.0K
09:17 5,220.32 5,220.32 5,220.32 5,220.32 0.0K
09:18 5,220.53 5,220.53 5,220.53 5,220.53 0.0K
09:19 5,219.10 5,219.10 5,219.10 5,219.10 0.0K
09:20 5,219.43 5,219.43 5,219.43 5,219.43 0.0K
09:21 5,217.60 5,217.60 5,217.60 5,217.60 0.0K
09:22 5,214.25 5,214.25 5,214.25 5,214.25 0.0K
09:23 5,207.95 5,207.95 5,207.95 5,207.95 0.0K
09:24 5,207.61 5,207.61 5,207.61 5,207.61 0.0K
09:25 5,205.38 5,205.38 5,205.38 5,205.38 0.0K
09:26 5,200.02 5,200.02 5,200.02 5,200.02 0.0K
09:27 5,199.77 5,199.77 5,199.77 5,199.77 0.0K
09:28 5,202.76 5,202.76 5,202.76 5,202.76 0.0K
09:29 5,202.16 5,202.16 5,202.16 5,202.16 0.0K
09:30 5,199.67 5,199.67 5,199.67 5,199.67 0.0K
09:31 5,185.39 5,185.39 5,185.39 5,185.39 0.0K
09:32 5,191.77 5,191.77 5,191.77 5,191.77 0.0K
09:33 5,192.75 5,192.75 5,192.75 5,192.75 0.0K
09:34 5,196.62 5,196.62 5,196.62 5,196.62 0.0K
09:35 5,202.75 5,202.75 5,202.75 5,202.75 0.0K
09:36 5,199.79 5,199.79 5,199.79 5,199.79 0.0K
09:37 5,204.45 5,204.45 5,204.45 5,204.45 0.0K
09:38 5,203.75 5,203.75 5,203.75 5,203.75 0.0K
09:39 5,205.26 5,205.26 5,205.26 5,205.26 0.0K
09:41 5,203.71 5,203.71 5,203.71 5,203.71 0.0K
09:42 5,203.78 5,203.78 5,203.78 5,203.78 0.0K
09:43 5,203.51 5,203.51 5,203.51 5,203.51 0.0K
09:44 5,204.19 5,204.19 5,204.19 5,204.19 0.0K
09:45 5,204.70 5,204.70 5,204.70 5,204.70 0.0K
09:47 5,203.20 5,203.20 5,203.20 5,203.20 0.0K
09:48 5,205.02 5,205.02 5,205.02 5,205.02 0.0K
09:49 5,205.92 5,205.92 5,205.92 5,205.92 0.0K
09:50 5,206.33 5,206.33 5,206.33 5,206.33 0.0K
09:51 5,206.92 5,206.92 5,206.92 5,206.92 0.0K
09:52 5,206.86 5,206.86 5,206.86 5,206.86 0.0K
09:53 5,206.99 5,206.99 5,206.99 5,206.99 0.0K
09:54 5,209.38 5,209.38 5,209.38 5,209.38 0.0K
09:55 5,206.52 5,206.52 5,206.52 5,206.52 0.0K
09:56 5,204.89 5,204.89 5,204.89 5,204.89 0.0K
09:57 5,201.39 5,201.39 5,201.39 5,201.39 0.0K
09:58 5,202.37 5,202.37 5,202.37 5,202.37 0.0K
09:59 5,204.97 5,204.97 5,204.97 5,204.97 0.0K
10:00 5,204.58 5,204.58 5,204.58 5,204.58 0.0K
10:01 5,206.87 5,206.87 5,206.87 5,206.87 0.0K
10:02 5,208.36 5,208.36 5,208.36 5,208.36 0.0K
10:03 5,208.56 5,208.56 5,208.56 5,208.56 0.0K
10:04 5,208.45 5,208.45 5,208.45 5,208.45 0.0K
10:05 5,209.61 5,209.61 5,209.61 5,209.61 0.0K
10:06 5,208.81 5,208.81 5,208.81 5,208.81 0.0K
10:07 5,201.65 5,201.65 5,201.65 5,201.65 0.0K
10:08 5,202.75 5,202.75 5,202.75 5,202.75 0.0K
10:09 5,202.95 5,202.95 5,202.95 5,202.95 0.0K
10:10 5,205.14 5,205.14 5,205.14 5,205.14 0.0K
10:11 5,205.47 5,205.47 5,205.47 5,205.47 0.0K
10:12 5,205.14 5,205.14 5,205.14 5,205.14 0.0K
10:13 5,204.84 5,204.84 5,204.84 5,204.84 0.0K
10:14 5,201.57 5,201.57 5,201.57 5,201.57 0.0K
10:15 5,200.07 5,200.07 5,200.07 5,200.07 0.0K
10:18 5,200.36 5,200.36 5,200.36 5,200.36 0.0K
10:22 5,200.53 5,200.53 5,200.53 5,200.53 0.0K
10:23 5,201.72 5,201.72 5,201.72 5,201.72 0.0K
10:25 5,199.86 5,199.86 5,199.86 5,199.86 0.0K
10:26 5,202.19 5,202.19 5,202.19 5,202.19 0.0K
10:27 5,201.85 5,201.85 5,201.85 5,201.85 0.0K
10:28 5,202.42 5,202.42 5,202.42 5,202.42 0.0K
10:30 5,205.11 5,205.11 5,205.11 5,205.11 0.0K
10:31 5,202.05 5,202.05 5,202.05 5,202.05 0.0K
10:32 5,198.76 5,198.76 5,198.76 5,198.76 0.0K
10:33 5,196.92 5,196.92 5,196.92 5,196.92 0.0K
10:34 5,202.02 5,202.02 5,202.02 5,202.02 0.0K
10:35 5,205.31 5,205.31 5,205.31 5,205.31 0.0K
10:38 5,202.98 5,202.98 5,202.98 5,202.98 0.0K
10:40 5,202.50 5,202.50 5,202.50 5,202.50 0.0K
10:41 5,202.17 5,202.17 5,202.17 5,202.17 0.0K
10:42 5,201.27 5,201.27 5,201.27 5,201.27 0.0K
10:43 5,201.39 5,201.39 5,201.39 5,201.39 0.0K
10:44 5,201.19 5,201.19 5,201.19 5,201.19 0.0K
10:46 5,202.49 5,202.49 5,202.49 5,202.49 0.0K
10:47 5,203.59 5,203.59 5,203.59 5,203.59 0.0K
10:49 5,202.09 5,202.09 5,202.09 5,202.09 0.0K
10:52 5,196.77 5,196.77 5,196.77 5,196.77 0.0K
10:53 5,195.60 5,195.60 5,195.60 5,195.60 0.0K
10:54 5,199.91 5,199.91 5,199.91 5,199.91 0.0K
10:55 5,201.08 5,201.08 5,201.08 5,201.08 0.0K
10:56 5,201.61 5,201.61 5,201.61 5,201.61 0.0K
10:57 5,202.02 5,202.02 5,202.02 5,202.02 0.0K
10:58 5,204.21 5,204.21 5,204.21 5,204.21 0.0K
10:59 5,204.41 5,204.41 5,204.41 5,204.41 0.0K
11:00 5,204.01 5,204.01 5,204.01 5,204.01 0.0K
11:01 5,207.70 5,207.70 5,207.70 5,207.70 0.0K
11:02 5,209.89 5,209.89 5,209.89 5,209.89 0.0K
11:04 5,212.09 5,212.09 5,212.09 5,212.09 0.0K
11:05 5,210.99 5,210.99 5,210.99 5,210.99 0.0K
11:06 5,210.86 5,210.86 5,210.86 5,210.86 0.0K
11:07 5,208.47 5,208.47 5,208.47 5,208.47 0.0K
11:08 5,209.96 5,209.96 5,209.96 5,209.96 0.0K
11:09 5,210.17 5,210.17 5,210.17 5,210.17 0.0K
11:10 5,212.03 5,212.03 5,212.03 5,212.03 0.0K
11:11 5,215.36 5,215.36 5,215.36 5,215.36 0.0K
11:12 5,218.50 5,218.50 5,218.50 5,218.50 0.0K
11:15 5,220.69 5,220.69 5,220.69 5,220.69 0.0K
11:17 5,219.47 5,219.47 5,219.47 5,219.47 0.0K
11:18 5,220.27 5,220.27 5,220.27 5,220.27 0.0K
11:19 5,217.87 5,217.87 5,217.87 5,217.87 0.0K
11:20 5,216.37 5,216.37 5,216.37 5,216.37 0.0K
11:21 5,217.87 5,217.87 5,217.87 5,217.87 0.0K
11:22 5,216.78 5,216.78 5,216.78 5,216.78 0.0K
11:23 5,214.13 5,214.13 5,214.13 5,214.13 0.0K
11:24 5,215.99 5,215.99 5,215.99 5,215.99 0.0K
11:25 5,215.71 5,215.71 5,215.71 5,215.71 0.0K
11:26 5,216.16 5,216.16 5,216.16 5,216.16 0.0K
11:27 5,216.43 5,216.43 5,216.43 5,216.43 0.0K
11:29 5,218.62 5,218.62 5,218.62 5,218.62 0.0K
11:30 5,218.75 5,218.75 5,218.75 5,218.75 0.0K
11:31 5,218.24 5,218.24 5,218.24 5,218.24 0.0K
11:32 5,219.33 5,219.33 5,219.33 5,219.33 0.0K
11:34 5,218.52 5,218.52 5,218.52 5,218.52 0.0K
11:35 5,216.32 5,216.32 5,216.32 5,216.32 0.0K
11:36 5,214.83 5,214.83 5,214.83 5,214.83 0.0K
11:37 5,212.73 5,212.73 5,212.73 5,212.73 0.0K
11:38 5,213.42 5,213.42 5,213.42 5,213.42 0.0K
11:40 5,212.33 5,212.33 5,212.33 5,212.33 0.0K
11:41 5,214.92 5,214.92 5,214.92 5,214.92 0.0K
11:42 5,217.02 5,217.02 5,217.02 5,217.02 0.0K
11:43 5,215.92 5,215.92 5,215.92 5,215.92 0.0K
11:44 5,215.12 5,215.12 5,215.12 5,215.12 0.0K
11:45 5,216.22 5,216.22 5,216.22 5,216.22 0.0K
11:47 5,215.52 5,215.52 5,215.52 5,215.52 0.0K
11:49 5,211.97 5,211.97 5,211.97 5,211.97 0.0K
11:50 5,211.64 5,211.64 5,211.64 5,211.64 0.0K
11:52 5,210.85 5,210.85 5,210.85 5,210.85 0.0K
11:53 5,212.28 5,212.28 5,212.28 5,212.28 0.0K
11:54 5,214.38 5,214.38 5,214.38 5,214.38 0.0K
11:57 5,214.79 5,214.79 5,214.79 5,214.79 0.0K
11:58 5,213.69 5,213.69 5,213.69 5,213.69 0.0K
11:59 5,212.59 5,212.59 5,212.59 5,212.59 0.0K
12:00 5,212.02 5,212.02 5,212.02 5,212.02 0.0K
12:01 5,213.19 5,213.19 5,213.19 5,213.19 0.0K
12:02 5,212.79 5,212.79 5,212.79 5,212.79 0.0K
12:03 5,211.69 5,211.69 5,211.69 5,211.69 0.0K
12:04 5,210.93 5,210.93 5,210.93 5,210.93 0.0K
12:05 5,211.69 5,211.69 5,211.69 5,211.69 0.0K
12:06 5,209.49 5,209.49 5,209.49 5,209.49 0.0K
12:07 5,208.54 5,208.54 5,208.54 5,208.54 0.0K
12:08 5,206.42 5,206.42 5,206.42 5,206.42 0.0K
12:09 5,206.52 5,206.52 5,206.52 5,206.52 0.0K
12:11 5,208.41 5,208.41 5,208.41 5,208.41 0.0K
12:12 5,208.82 5,208.82 5,208.82 5,208.82 0.0K
12:13 5,210.25 5,210.25 5,210.25 5,210.25 0.0K
12:14 5,210.05 5,210.05 5,210.05 5,210.05 0.0K
12:15 5,209.35 5,209.35 5,209.35 5,209.35 0.0K
12:16 5,208.26 5,208.26 5,208.26 5,208.26 0.0K
12:17 5,206.73 5,206.73 5,206.73 5,206.73 0.0K
12:18 5,208.83 5,208.83 5,208.83 5,208.83 0.0K
12:19 5,208.16 5,208.16 5,208.16 5,208.16 0.0K
12:20 5,207.07 5,207.07 5,207.07 5,207.07 0.0K
12:21 5,202.11 5,202.11 5,202.11 5,202.11 0.0K
12:22 5,203.40 5,203.40 5,203.40 5,203.40 0.0K
12:23 5,203.60 5,203.60 5,203.60 5,203.60 0.0K
12:24 5,203.04 5,203.04 5,203.04 5,203.04 0.0K
12:25 5,201.94 5,201.94 5,201.94 5,201.94 0.0K
12:26 5,202.95 5,202.95 5,202.95 5,202.95 0.0K
12:27 5,199.94 5,199.94 5,199.94 5,199.94 0.0K
12:28 5,198.91 5,198.91 5,198.91 5,198.91 0.0K
12:30 5,197.62 5,197.62 5,197.62 5,197.62 0.0K
12:31 5,197.21 5,197.21 5,197.21 5,197.21 0.0K
12:32 5,198.31 5,198.31 5,198.31 5,198.31 0.0K
12:33 5,196.49 5,196.49 5,196.49 5,196.49 0.0K
12:34 5,195.81 5,195.81 5,195.81 5,195.81 0.0K
12:35 5,194.72 5,194.72 5,194.72 5,194.72 0.0K
12:36 5,195.05 5,195.05 5,195.05 5,195.05 0.0K
12:37 5,194.89 5,194.89 5,194.89 5,194.89 0.0K
12:39 5,195.23 5,195.23 5,195.23 5,195.23 0.0K
12:42 5,196.53 5,196.53 5,196.53 5,196.53 0.0K
12:46 5,197.84 5,197.84 5,197.84 5,197.84 0.0K
12:47 5,198.93 5,198.93 5,198.93 5,198.93 0.0K
12:48 5,196.74 5,196.74 5,196.74 5,196.74 0.0K
12:50 5,197.13 5,197.13 5,197.13 5,197.13 0.0K
12:51 5,197.07 5,197.07 5,197.07 5,197.07 0.0K
12:52 5,196.78 5,196.78 5,196.78 5,196.78 0.0K
12:55 5,198.98 5,198.98 5,198.98 5,198.98 0.0K
12:56 5,199.18 5,199.18 5,199.18 5,199.18 0.0K
12:58 5,202.98 5,202.98 5,202.98 5,202.98 0.0K
13:00 5,202.64 5,202.64 5,202.64 5,202.64 0.0K
13:01 5,201.69 5,201.69 5,201.69 5,201.69 0.0K
13:04 5,201.49 5,201.49 5,201.49 5,201.49 0.0K
13:05 5,200.89 5,200.89 5,200.89 5,200.89 0.0K
13:06 5,201.08 5,201.08 5,201.08 5,201.08 0.0K
13:07 5,200.79 5,200.79 5,200.79 5,200.79 0.0K
13:10 5,200.99 5,200.99 5,200.99 5,200.99 0.0K
13:11 5,199.89 5,199.89 5,199.89 5,199.89 0.0K
13:12 5,202.09 5,202.09 5,202.09 5,202.09 0.0K
13:14 5,202.42 5,202.42 5,202.42 5,202.42 0.0K
13:15 5,200.09 5,200.09 5,200.09 5,200.09 0.0K
13:16 5,201.59 5,201.59 5,201.59 5,201.59 0.0K
13:17 5,202.76 5,202.76 5,202.76 5,202.76 0.0K
13:18 5,203.42 5,203.42 5,203.42 5,203.42 0.0K
13:19 5,203.03 5,203.03 5,203.03 5,203.03 0.0K
13:20 5,204.04 5,204.04 5,204.04 5,204.04 0.0K
13:22 5,204.48 5,204.48 5,204.48 5,204.48 0.0K
13:25 5,204.68 5,204.68 5,204.68 5,204.68 0.0K
13:29 5,206.87 5,206.87 5,206.87 5,206.87 0.0K
13:30 5,204.53 5,204.53 5,204.53 5,204.53 0.0K
13:31 5,203.56 5,203.56 5,203.56 5,203.56 0.0K
13:32 5,204.30 5,204.30 5,204.30 5,204.30 0.0K
13:34 5,203.02 5,203.02 5,203.02 5,203.02 0.0K
13:36 5,203.31 5,203.31 5,203.31 5,203.31 0.0K
13:37 5,200.59 5,200.59 5,200.59 5,200.59 0.0K
13:38 5,200.25 5,200.25 5,200.25 5,200.25 0.0K
13:41 5,199.15 5,199.15 5,199.15 5,199.15 0.0K
13:42 5,197.65 5,197.65 5,197.65 5,197.65 0.0K
13:43 5,197.25 5,197.25 5,197.25 5,197.25 0.0K
13:44 5,199.08 5,199.08 5,199.08 5,199.08 0.0K
13:48 5,198.69 5,198.69 5,198.69 5,198.69 0.0K
13:49 5,197.93 5,197.93 5,197.93 5,197.93 0.0K
13:50 5,198.12 5,198.12 5,198.12 5,198.12 0.0K
13:51 5,199.28 5,199.28 5,199.28 5,199.28 0.0K
13:52 5,198.12 5,198.12 5,198.12 5,198.12 0.0K
13:54 5,198.72 5,198.72 5,198.72 5,198.72 0.0K
13:55 5,198.53 5,198.53 5,198.53 5,198.53 0.0K
13:56 5,197.43 5,197.43 5,197.43 5,197.43 0.0K
13:58 5,197.77 5,197.77 5,197.77 5,197.77 0.0K
14:00 5,197.09 5,197.09 5,197.09 5,197.09 0.0K
14:01 5,197.70 5,197.70 5,197.70 5,197.70 0.0K
14:02 5,199.90 5,199.90 5,199.90 5,199.90 0.0K
14:04 5,198.80 5,198.80 5,198.80 5,198.80 0.0K
14:05 5,197.51 5,197.51 5,197.51 5,197.51 0.0K
14:06 5,197.31 5,197.31 5,197.31 5,197.31 0.0K
14:07 5,197.38 5,197.38 5,197.38 5,197.38 0.0K
14:08 5,193.49 5,193.49 5,193.49 5,193.49 0.0K
14:09 5,193.95 5,193.95 5,193.95 5,193.95 0.0K
14:10 5,195.05 5,195.05 5,195.05 5,195.05 0.0K
14:13 5,195.93 5,195.93 5,195.93 5,195.93 0.0K
14:14 5,195.71 5,195.71 5,195.71 5,195.71 0.0K
14:15 5,194.61 5,194.61 5,194.61 5,194.61 0.0K
14:16 5,195.46 5,195.46 5,195.46 5,195.46 0.0K
14:17 5,196.29 5,196.29 5,196.29 5,196.29 0.0K
14:18 5,196.71 5,196.71 5,196.71 5,196.71 0.0K
14:19 5,195.61 5,195.61 5,195.61 5,195.61 0.0K
14:20 5,195.05 5,195.05 5,195.05 5,195.05 0.0K
14:21 5,194.79 5,194.79 5,194.79 5,194.79 0.0K
14:22 5,194.43 5,194.43 5,194.43 5,194.43 0.0K
14:23 5,195.53 5,195.53 5,195.53 5,195.53 0.0K
14:24 5,198.82 5,198.82 5,198.82 5,198.82 0.0K
14:26 5,198.86 5,198.86 5,198.86 5,198.86 0.0K
14:27 5,199.95 5,199.95 5,199.95 5,199.95 0.0K
14:28 5,199.76 5,199.76 5,199.76 5,199.76 0.0K
14:29 5,201.03 5,201.03 5,201.03 5,201.03 0.0K
14:30 5,201.22 5,201.22 5,201.22 5,201.22 0.0K
14:31 5,199.37 5,199.37 5,199.37 5,199.37 0.0K
14:32 5,200.46 5,200.46 5,200.46 5,200.46 0.0K
14:33 5,199.37 5,199.37 5,199.37 5,199.37 0.0K
14:34 5,202.28 5,202.28 5,202.28 5,202.28 0.0K
14:35 5,202.06 5,202.06 5,202.06 5,202.06 0.0K
14:36 5,201.26 5,201.26 5,201.26 5,201.26 0.0K
14:37 5,198.73 5,198.73 5,198.73 5,198.73 0.0K
14:38 5,198.26 5,198.26 5,198.26 5,198.26 0.0K
14:39 5,198.59 5,198.59 5,198.59 5,198.59 0.0K
14:40 5,199.28 5,199.28 5,199.28 5,199.28 0.0K
14:42 5,199.69 5,199.69 5,199.69 5,199.69 0.0K
14:43 5,196.20 5,196.20 5,196.20 5,196.20 0.0K
14:44 5,197.30 5,197.30 5,197.30 5,197.30 0.0K
14:45 5,196.33 5,196.33 5,196.33 5,196.33 0.0K
14:46 5,197.62 5,197.62 5,197.62 5,197.62 0.0K
14:50 5,196.19 5,196.19 5,196.19 5,196.19 0.0K
14:51 5,197.98 5,197.98 5,197.98 5,197.98 0.0K
14:53 5,200.71 5,200.71 5,200.71 5,200.71 0.0K
14:54 5,201.67 5,201.67 5,201.67 5,201.67 0.0K
14:55 5,200.57 5,200.57 5,200.57 5,200.57 0.0K
14:56 5,200.37 5,200.37 5,200.37 5,200.37 0.0K
14:58 5,200.67 5,200.67 5,200.67 5,200.67 0.0K
15:00 5,200.40 5,200.40 5,200.40 5,200.40 0.0K
15:01 5,203.46 5,203.46 5,203.46 5,203.46 0.0K
15:02 5,207.11 5,207.11 5,207.11 5,207.11 0.0K
15:03 5,210.24 5,210.24 5,210.24 5,210.24 0.0K
15:06 5,210.80 5,210.80 5,210.80 5,210.80 0.0K
15:10 5,214.00 5,214.00 5,214.00 5,214.00 0.0K
15:11 5,216.30 5,216.30 5,216.30 5,216.30 0.0K
15:12 5,215.99 5,215.99 5,215.99 5,215.99 0.0K
15:13 5,215.26 5,215.26 5,215.26 5,215.26 0.0K
15:15 5,214.16 5,214.16 5,214.16 5,214.16 0.0K
15:16 5,215.26 5,215.26 5,215.26 5,215.26 0.0K
15:17 5,214.29 5,214.29 5,214.29 5,214.29 0.0K
15:19 5,213.82 5,213.82 5,213.82 5,213.82 0.0K
15:20 5,214.01 5,214.01 5,214.01 5,214.01 0.0K
15:21 5,215.11 5,215.11 5,215.11 5,215.11 0.0K
15:22 5,215.49 5,215.49 5,215.49 5,215.49 0.0K
15:23 5,214.06 5,214.06 5,214.06 5,214.06 0.0K
15:24 5,214.66 5,214.66 5,214.66 5,214.66 0.0K
15:25 5,216.99 5,216.99 5,216.99 5,216.99 0.0K
15:26 5,217.06 5,217.06 5,217.06 5,217.06 0.0K
15:28 5,215.96 5,215.96 5,215.96 5,215.96 0.0K
15:30 5,217.06 5,217.06 5,217.06 5,217.06 0.0K
15:31 5,216.90 5,216.90 5,216.90 5,216.90 0.0K
15:32 5,218.04 5,218.04 5,218.04 5,218.04 0.0K
15:33 5,219.14 5,219.14 5,219.14 5,219.14 0.0K
15:34 5,220.14 5,220.14 5,220.14 5,220.14 0.0K
15:35 5,220.14 5,220.14 5,220.14 5,220.14 0.0K
15:36 5,217.40 5,217.40 5,217.40 5,217.40 0.0K
15:37 5,223.98 5,223.98 5,223.98 5,223.98 0.0K
15:38 5,224.52 5,224.52 5,224.52 5,224.52 0.0K
15:39 5,226.71 5,226.71 5,226.71 5,226.71 0.0K
15:40 5,224.52 5,224.52 5,224.52 5,224.52 0.0K
15:41 5,226.35 5,226.35 5,226.35 5,226.35 0.0K
15:42 5,228.48 5,228.48 5,228.48 5,228.48 0.0K
15:43 5,230.28 5,230.28 5,230.28 5,230.28 0.0K
15:44 5,232.59 5,232.59 5,232.59 5,232.59 0.0K
15:45 5,235.11 5,235.11 5,235.11 5,235.11 0.0K
15:46 5,235.02 5,235.02 5,235.02 5,235.02 0.0K
15:47 5,239.12 5,239.12 5,239.12 5,239.12 0.0K
15:48 5,242.67 5,242.67 5,242.67 5,242.67 0.0K
15:49 5,241.61 5,241.61 5,241.61 5,241.61 0.0K
15:50 5,241.21 5,241.21 5,241.21 5,241.21 0.0K
15:51 5,241.15 5,241.15 5,241.15 5,241.15 0.0K
15:52 5,237.68 5,237.68 5,237.68 5,237.68 0.0K
15:53 5,237.75 5,237.75 5,237.75 5,237.75 0.0K
15:54 5,235.98 5,235.98 5,235.98 5,235.98 0.0K
15:55 5,234.35 5,234.35 5,234.35 5,234.35 0.0K
15:56 5,235.85 5,235.85 5,235.85 5,235.85 0.0K
15:57 5,239.34 5,239.34 5,239.34 5,239.34 0.0K
15:58 5,239.47 5,239.47 5,239.47 5,239.47 0.0K
15:59 5,241.59 5,241.59 5,241.59 5,241.59 0.0K
16:00 5,242.76 5,242.76 5,242.76 5,242.76 0.0K
16:01 5,238.13 5,238.13 5,238.13 5,238.13 0.0K
16:02 5,239.10 5,239.10 5,239.10 5,239.10 0.0K
16:04 5,237.67 5,237.67 5,237.67 5,237.67 0.0K
16:05 5,235.71 5,235.71 5,235.71 5,235.71 0.0K
16:06 5,239.04 5,239.04 5,239.04 5,239.04 0.0K
16:07 5,238.64 5,238.64 5,238.64 5,238.64 0.0K
16:09 5,238.83 5,238.83 5,238.83 5,238.83 0.0K
16:10 5,242.13 5,242.13 5,242.13 5,242.13 0.0K
16:11 5,242.46 5,242.46 5,242.46 5,242.46 0.0K
16:13 5,242.76 5,242.76 5,242.76 5,242.76 0.0K
16:15 5,243.14 5,243.14 5,243.14 5,243.14 0.0K
16:16 5,242.47 5,242.47 5,242.47 5,242.47 0.0K
16:17 5,244.17 5,244.17 5,244.17 5,244.17 0.0K
16:18 5,245.47 5,245.47 5,245.47 5,245.47 0.0K
16:19 5,246.90 5,246.90 5,246.90 5,246.90 0.0K
16:20 5,244.49 5,244.49 5,244.49 5,244.49 0.0K
16:21 5,245.18 5,245.18 5,245.18 5,245.18 0.0K
16:22 5,246.66 5,246.66 5,246.66 5,246.66 0.0K
16:23 5,248.86 5,248.86 5,248.86 5,248.86 0.0K
16:24 5,247.53 5,247.53 5,247.53 5,247.53 0.0K
16:25 5,247.87 5,247.87 5,247.87 5,247.87 0.0K
16:26 5,248.96 5,248.96 5,248.96 5,248.96 0.0K
16:27 5,249.30 5,249.30 5,249.30 5,249.30 0.0K
16:28 5,250.59 5,250.59 5,250.59 5,250.59 0.0K
16:29 5,252.79 5,252.79 5,252.79 5,252.79 0.0K
16:31 5,254.22 5,254.22 5,254.22 5,254.22 0.0K
16:32 5,254.56 5,254.56 5,254.56 5,254.56 0.0K
16:33 5,258.30 5,258.30 5,258.30 5,258.30 0.0K
16:36 5,258.83 5,258.83 5,258.83 5,258.83 0.0K
16:38 5,259.43 5,259.43 5,259.43 5,259.43 0.0K
16:39 5,265.77 5,265.77 5,265.77 5,265.77 0.0K
16:40 5,267.56 5,267.56 5,267.56 5,267.56 0.0K
16:41 5,274.88 5,274.88 5,274.88 5,274.88 0.0K
16:42 5,276.94 5,276.94 5,276.94 5,276.94 0.0K
16:43 5,278.94 5,278.94 5,278.94 5,278.94 0.0K
16:44 5,275.31 5,275.31 5,275.31 5,275.31 0.0K
16:46 5,277.21 5,277.21 5,277.21 5,277.21 0.0K
16:47 5,278.30 5,278.30 5,278.30 5,278.30 0.0K
16:48 5,278.63 5,278.63 5,278.63 5,278.63 0.0K
16:49 5,277.78 5,277.78 5,277.78 5,277.78 0.0K
16:50 5,277.02 5,277.02 5,277.02 5,277.02 0.0K
16:51 5,277.92 5,277.92 5,277.92 5,277.92 0.0K
16:52 5,277.98 5,277.98 5,277.98 5,277.98 0.0K
16:53 5,278.04 5,278.04 5,278.04 5,278.04 0.0K
16:54 5,277.70 5,277.70 5,277.70 5,277.70 0.0K
16:55 5,277.56 5,277.56 5,277.56 5,277.56 0.0K
16:59 5,268.96 5,268.96 5,268.96 5,268.96 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 5,266.46 5,266.46 5,229.24 5,242.05 0.0M
2025-09-26 5,192.33 5,268.72 5,192.33 5,267.71 0.0M
2025-09-25 5,188.05 5,192.78 5,151.13 5,187.02 0.0M
2025-09-24 5,251.38 5,251.38 5,168.32 5,206.24 0.0M
2025-09-23 5,213.07 5,278.94 5,180.19 5,268.96 0.0M
2025-09-22 5,172.71 5,172.71 5,125.66 5,135.55 0.0M
2025-09-19 5,154.17 5,190.23 5,132.31 5,184.14 0.0M
2025-09-18 5,154.09 5,178.21 5,111.38 5,130.00 0.0M
2025-09-17 5,117.40 5,141.49 5,086.46 5,113.48 0.0M
2025-09-16 5,159.04 5,159.04 5,105.52 5,106.91 0.0M
2025-09-15 5,116.51 5,162.18 5,107.47 5,160.43 0.0M
2025-09-12 5,071.96 5,092.40 5,061.47 5,092.40 0.0M
2025-09-11 5,096.18 5,110.87 5,060.08 5,060.08 0.0M
2025-09-10 5,086.33 5,102.40 5,062.83 5,102.40 0.0M
2025-09-09 5,059.70 5,075.07 5,027.41 5,049.32 0.0M
2025-09-08 5,028.02 5,063.06 5,019.86 5,035.88 0.0M
2025-09-05 5,074.34 5,074.34 5,007.23 5,009.16 0.0M
2025-09-04 5,019.84 5,065.52 5,003.26 5,065.52 0.0M
2025-09-03 5,025.13 5,027.56 4,984.94 5,003.84 0.0M
2025-09-02 5,076.61 5,089.33 5,012.57 5,014.60 0.0M
2025-09-01 5,055.84 5,086.89 5,048.21 5,072.16 0.0M
2025-08-29 5,043.51 5,051.65 4,999.34 5,035.53 0.0M
2025-08-28 5,112.55 5,127.56 5,055.11 5,069.50 0.0M
2025-08-27 5,193.11 5,196.82 5,081.70 5,090.10 0.0M
2025-08-26 5,223.45 5,223.45 5,158.37 5,200.89 0.0M
2025-08-25 5,264.06 5,292.98 5,253.52 5,272.07 0.0M
2025-08-22 5,262.42 5,290.85 5,249.33 5,287.20 0.0M
2025-08-21 5,226.41 5,278.53 5,211.15 5,277.28 0.0M
2025-08-20 5,214.28 5,243.57 5,213.12 5,236.46 0.0M
2025-08-19 5,147.98 5,255.09 5,147.98 5,232.61 0.0M
2025-08-18 5,223.49 5,223.49 5,148.29 5,160.82 0.0M
2025-08-15 5,250.12 5,261.49 5,221.91 5,227.89 0.0M
2025-08-14 5,209.97 5,244.06 5,200.35 5,234.96 0.0M
2025-08-13 5,195.34 5,208.07 5,176.38 5,194.16 0.0M
2025-08-12 5,134.71 5,176.44 5,122.13 5,176.44 0.0M
2025-08-11 5,106.37 5,124.00 5,087.16 5,118.54 0.0M
2025-08-08 5,046.83 5,087.02 5,046.83 5,068.85 0.0M
2025-08-07 5,037.27 5,054.16 5,010.53 5,045.15 0.0M
2025-08-06 4,998.85 5,037.67 4,988.96 5,005.05 0.0M
2025-08-05 5,018.63 5,018.63 4,945.63 4,946.89 0.0M
2025-08-04 4,931.90 4,987.68 4,931.90 4,984.31 0.0M
2025-08-01 4,939.18 4,939.49 4,872.04 4,887.82 0.0M
2025-07-31 4,990.64 5,008.58 4,968.40 4,977.06 0.0M
2025-07-30 4,968.90 5,020.10 4,967.05 4,987.13 0.0M
2025-07-29 4,940.82 4,998.11 4,939.70 4,967.39 0.0M
2025-07-28 4,969.36 4,985.45 4,932.04 4,939.40 0.0M
2025-07-25 4,952.75 4,965.18 4,926.52 4,939.50 0.0M
2025-07-24 4,933.57 4,985.16 4,933.57 4,953.44 0.0M
2025-07-23 4,886.02 4,921.34 4,886.02 4,906.16 0.0M
2025-07-22 4,855.05 4,901.35 4,839.79 4,865.28 0.0M
2025-07-21 4,847.55 4,870.27 4,843.26 4,858.50 0.0M
2025-07-18 4,839.56 4,893.58 4,814.31 4,861.46 0.0M
2025-07-17 4,875.62 4,880.90 4,845.20 4,861.83 0.0M
2025-07-16 4,887.23 4,933.85 4,865.88 4,876.86 0.0M
2025-07-15 4,941.09 4,942.00 4,876.23 4,880.79 0.0M
2025-07-14 4,903.09 4,934.33 4,888.29 4,930.64 0.0M
2025-07-11 5,010.24 5,010.24 4,929.40 4,943.36 0.0M
2025-07-10 5,018.00 5,027.18 4,985.82 5,012.88 0.0M
2025-07-09 4,969.94 5,003.57 4,957.26 4,991.92 0.0M
2025-07-08 4,926.15 4,947.97 4,911.50 4,933.79 0.0M
2025-07-07 4,863.71 4,937.28 4,863.71 4,931.69 0.0M
2025-07-04 4,896.95 4,907.45 4,863.78 4,870.15 0.0M
2025-07-03 4,875.92 4,926.50 4,854.67 4,915.54 0.0M
2025-07-02 4,870.15 4,892.12 4,843.32 4,854.34 0.0M
2025-07-01 4,883.21 4,892.19 4,824.79 4,833.95 0.0M
2025-06-30 4,914.81 4,919.16 4,857.91 4,878.82 0.0M
2025-06-27 4,816.51 4,902.83 4,816.51 4,902.44 0.0M
2025-06-26 4,837.80 4,852.45 4,785.75 4,793.93 0.0M
2025-06-25 4,835.27 4,858.47 4,811.76 4,828.98 0.0M
2025-06-24 4,777.43 4,854.51 4,777.43 4,827.40 0.0M
2025-06-23 4,752.21 4,781.23 4,722.84 4,725.21 0.0M
2025-06-20 4,779.28 4,800.18 4,763.29 4,774.37 0.0M
2025-06-19 4,785.16 4,787.35 4,751.59 4,770.02 0.0M
2025-06-18 4,805.76 4,819.00 4,772.12 4,793.89 0.0M
2025-06-17 4,854.67 4,862.83 4,802.31 4,802.31 0.0M
2025-06-16 4,832.37 4,894.89 4,832.37 4,875.98 0.0M
2025-06-13 4,796.58 4,834.07 4,796.58 4,809.48 0.0M
2025-06-12 4,848.50 4,888.12 4,808.76 4,871.10 0.0M
2025-06-11 4,829.63 4,873.75 4,829.63 4,867.67 0.0M
2025-06-10 4,872.00 4,889.91 4,830.95 4,830.95 0.0M
2025-06-06 4,821.68 4,875.40 4,821.68 4,874.39 0.0M
2025-06-04 4,840.53 4,855.16 4,786.94 4,832.46 0.0M
2025-06-03 4,865.80 4,869.34 4,794.26 4,798.92 0.0M
2025-06-02 4,793.81 4,871.35 4,773.61 4,867.32 0.0M
2025-05-28 4,763.87 4,778.37 4,716.70 4,740.08 0.0M
2025-05-27 4,786.46 4,800.99 4,759.62 4,769.72 0.0M
2025-05-26 4,803.65 4,824.31 4,778.58 4,783.30 0.0M
2025-05-23 4,786.38 4,839.15 4,664.29 4,773.11 0.0M
2025-05-22 4,809.32 4,814.75 4,762.73 4,788.94 0.0M
2025-05-21 4,802.09 4,834.50 4,801.54 4,825.64 0.0M
2025-05-20 4,804.12 4,827.19 4,795.26 4,827.19 0.0M
2025-05-19 4,753.15 4,788.83 4,728.41 4,788.83 0.0M
2025-05-16 4,759.85 4,759.85 4,726.41 4,754.37 0.0M
2025-05-15 4,680.02 4,749.20 4,675.82 4,749.20 0.0M
2025-05-14 4,672.82 4,689.14 4,665.47 4,689.14 0.0M
2025-05-13 4,676.85 4,683.83 4,658.21 4,670.03 0.0M
2025-05-12 4,667.77 4,687.88 4,627.74 4,666.40 0.0M
2025-05-09 4,637.28 4,656.91 4,606.78 4,625.61 0.0M
2025-05-08 4,629.07 4,635.63 4,591.94 4,618.40 0.0M
2025-05-07 4,554.24 4,642.52 4,554.24 4,611.84 0.0M
2025-05-06 4,593.66 4,597.13 4,519.66 4,519.66 0.0M
2025-05-05 4,563.21 4,595.35 4,523.54 4,595.35 0.0M
2025-05-02 4,488.29 4,577.01 4,485.56 4,577.01 0.0M
2025-05-01 4,410.45 4,413.92 4,391.03 4,401.72 0.0M
2025-04-30 4,368.32 4,410.71 4,360.04 4,394.03 0.0M
2025-04-29 4,313.68 4,363.98 4,305.26 4,349.81 0.0M
2025-04-28 4,283.68 4,310.24 4,273.73 4,308.61 0.0M
2025-04-25 4,245.99 4,276.45 4,219.85 4,269.68 0.0M
2025-04-24 4,257.12 4,258.89 4,205.46 4,206.15 0.0M
2025-04-23 4,184.56 4,264.66 4,180.78 4,250.36 0.0M
2025-04-22 4,148.08 4,155.80 4,112.45 4,136.08 0.0M
2025-04-16 4,126.14 4,158.48 4,113.53 4,158.48 0.0M
2025-04-15 4,068.01 4,160.08 4,064.27 4,153.14 0.0M
2025-04-14 4,024.17 4,061.62 4,015.17 4,055.90 0.0M
2025-04-11 3,923.02 3,969.53 3,874.57 3,954.87 0.0M
2025-04-10 3,776.20 4,150.23 3,772.16 3,911.02 0.0M
2025-04-09 3,842.48 3,889.49 3,759.39 3,759.39 0.0M
2025-04-08 3,875.06 3,947.31 3,813.12 3,939.12 0.0M
2025-04-07 3,816.83 3,883.07 3,537.59 3,812.83 0.0M
2025-04-04 4,181.98 4,181.98 3,817.75 3,833.00 0.0M
2025-04-03 4,310.26 4,317.33 4,261.39 4,261.39 0.0M
2025-04-02 4,367.22 4,379.80 4,345.81 4,377.89 0.0M
2025-04-01 4,400.82 4,400.82 4,353.83 4,386.34 0.0M
2025-03-31 4,402.80 4,408.28 4,335.27 4,345.24 0.0M
2025-03-28 4,493.08 4,496.85 4,432.20 4,440.35 0.0M
2025-03-27 4,530.20 4,557.52 4,494.85 4,513.65 0.0M
2025-03-26 4,550.98 4,570.92 4,532.09 4,557.05 0.0M
2025-03-25 4,471.28 4,537.46 4,461.55 4,530.79 0.0M
2025-03-24 4,452.30 4,457.00 4,418.22 4,429.77 0.0M
2025-03-21 4,421.33 4,424.02 4,382.94 4,424.02 0.0M
2025-03-20 4,401.69 4,404.23 4,347.33 4,396.07 0.0M
2025-03-19 4,393.01 4,424.07 4,393.01 4,410.19 0.0M
2025-03-18 4,378.03 4,416.72 4,378.03 4,398.62 0.0M
2025-03-17 4,346.92 4,367.30 4,343.14 4,366.00 0.0M
2025-03-14 4,294.90 4,358.68 4,285.51 4,344.25 0.0M
2025-03-13 4,307.23 4,327.79 4,285.51 4,285.51 0.0M
2025-03-12 4,304.20 4,313.47 4,269.48 4,302.68 0.0M
2025-03-11 4,276.03 4,285.16 4,237.49 4,267.00 0.0M
2025-03-10 4,364.72 4,371.21 4,269.85 4,287.52 0.0M
2025-03-07 4,374.07 4,386.84 4,340.19 4,360.27 0.0M
2025-03-06 4,383.89 4,415.84 4,357.74 4,382.63 0.0M
2025-03-05 4,303.88 4,382.03 4,294.15 4,353.47 0.0M
2025-03-04 4,348.35 4,348.35 4,225.49 4,238.65 0.0M
2025-03-03 4,350.44 4,386.12 4,326.48 4,366.45 0.0M
2025-02-28 4,372.76 4,376.99 4,329.05 4,345.02 0.0M
2025-02-27 4,368.85 4,385.52 4,356.82 4,370.06 0.0M
2025-02-26 4,301.86 4,390.62 4,289.04 4,390.60 0.0M
2025-02-25 4,213.47 4,301.18 4,213.47 4,301.18 0.0M
2025-02-24 4,231.97 4,245.39 4,208.58 4,208.58 0.0M
2025-02-21 4,218.44 4,239.81 4,215.96 4,230.32 0.0M
2025-02-20 4,234.69 4,259.25 4,215.95 4,215.95 0.0M
2025-02-19 4,247.05 4,252.76 4,208.76 4,228.55 0.0M
2025-02-18 4,174.75 4,232.20 4,172.67 4,232.20 0.0M
2025-02-17 4,140.55 4,178.65 4,140.55 4,164.05 0.0M
2025-02-14 4,126.42 4,144.95 4,100.90 4,124.89 0.0M
2025-02-13 4,151.19 4,156.99 4,101.15 4,119.66 0.0M
2025-02-12 4,136.49 4,165.46 4,131.80 4,155.81 0.0M
2025-02-11 4,121.06 4,140.25 4,107.13 4,133.33 0.0M
2025-02-10 4,156.76 4,163.30 4,110.32 4,132.69 0.0M
2025-02-07 4,054.94 4,184.71 4,054.94 4,166.21 0.0M
2025-02-06 3,899.30 3,976.75 3,891.08 3,976.75 0.0M
2025-02-05 3,913.95 3,923.75 3,886.12 3,886.12 0.0M
2025-02-04 3,902.37 3,906.80 3,872.03 3,901.44 0.0M
2025-02-03 3,890.52 3,910.09 3,869.22 3,889.07 0.0M
2025-01-31 3,996.22 3,998.27 3,939.38 3,943.48 0.0M
2025-01-30 4,002.42 4,015.68 3,973.60 3,986.54 0.0M
2025-01-29 3,981.96 4,001.04 3,949.87 3,998.16 0.0M
2025-01-28 3,952.48 3,976.06 3,924.63 3,972.41 0.0M
2025-01-27 3,931.97 3,956.67 3,922.85 3,941.69 0.0M
2025-01-24 3,977.42 3,989.80 3,947.91 3,947.91 0.0M
2025-01-23 3,946.88 3,973.75 3,941.78 3,973.75 0.0M
2025-01-22 3,945.14 3,987.23 3,932.86 3,946.84 0.0M
2025-01-21 3,907.92 3,948.08 3,907.92 3,945.34 0.0M
2025-01-20 3,903.08 3,922.41 3,900.36 3,905.45 0.0M
2025-01-17 3,931.41 3,935.80 3,882.55 3,907.05 0.0M
2025-01-16 3,956.37 3,956.49 3,921.03 3,922.30 0.0M
2025-01-15 3,929.58 3,960.80 3,929.58 3,947.23 0.0M
2025-01-14 3,917.19 3,926.07 3,905.60 3,913.90 0.0M
2025-01-13 3,850.65 3,904.99 3,848.42 3,904.99 0.0M
2025-01-10 3,841.63 3,866.27 3,831.24 3,853.83 0.0M
2025-01-09 3,826.26 3,836.18 3,742.73 3,834.80 0.0M
2025-01-08 3,897.41 3,897.41 3,814.88 3,835.88 0.0M
2025-01-07 3,832.03 3,907.31 3,822.78 3,895.15 0.0M
2025-01-06 3,824.85 3,837.03 3,804.84 3,835.37 0.0M
2025-01-03 3,810.58 3,815.22 3,792.70 3,813.01 0.0M
2025-01-02 3,805.71 3,821.01 3,764.51 3,808.47 0.0M