4,947.53
마지막 업데이트: 2025-09-30
시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
---|---|---|---|---|---|
09:00 | 5,541.67 | 5,541.67 | 5,541.67 | 5,541.67 | 0.0K |
09:01 | 5,534.23 | 5,534.23 | 5,534.23 | 5,534.23 | 0.0K |
09:03 | 5,536.65 | 5,536.65 | 5,536.65 | 5,536.65 | 0.0K |
09:05 | 5,531.07 | 5,531.07 | 5,531.07 | 5,531.07 | 0.0K |
09:07 | 5,513.69 | 5,513.69 | 5,513.69 | 5,513.69 | 0.0K |
09:08 | 5,509.78 | 5,509.78 | 5,509.78 | 5,509.78 | 0.0K |
09:09 | 5,507.37 | 5,507.37 | 5,507.37 | 5,507.37 | 0.0K |
09:10 | 5,499.54 | 5,499.54 | 5,499.54 | 5,499.54 | 0.0K |
09:11 | 5,509.32 | 5,509.32 | 5,509.32 | 5,509.32 | 0.0K |
09:13 | 5,513.12 | 5,513.12 | 5,513.12 | 5,513.12 | 0.0K |
09:15 | 5,511.45 | 5,511.45 | 5,511.45 | 5,511.45 | 0.0K |
09:16 | 5,517.32 | 5,517.32 | 5,517.32 | 5,517.32 | 0.0K |
09:18 | 5,511.45 | 5,511.45 | 5,511.45 | 5,511.45 | 0.0K |
09:19 | 5,507.73 | 5,507.73 | 5,507.73 | 5,507.73 | 0.0K |
09:20 | 5,514.56 | 5,514.56 | 5,514.56 | 5,514.56 | 0.0K |
09:21 | 5,514.18 | 5,514.18 | 5,514.18 | 5,514.18 | 0.0K |
09:23 | 5,513.02 | 5,513.02 | 5,513.02 | 5,513.02 | 0.0K |
09:28 | 5,509.10 | 5,509.10 | 5,509.10 | 5,509.10 | 0.0K |
09:33 | 5,509.54 | 5,509.54 | 5,509.54 | 5,509.54 | 0.0K |
09:35 | 5,516.82 | 5,516.82 | 5,516.82 | 5,516.82 | 0.0K |
09:36 | 5,520.53 | 5,520.53 | 5,520.53 | 5,520.53 | 0.0K |
09:39 | 5,526.41 | 5,526.41 | 5,526.41 | 5,526.41 | 0.0K |
09:41 | 5,530.32 | 5,530.32 | 5,530.32 | 5,530.32 | 0.0K |
09:42 | 5,528.36 | 5,528.36 | 5,528.36 | 5,528.36 | 0.0K |
09:43 | 5,530.32 | 5,530.32 | 5,530.32 | 5,530.32 | 0.0K |
09:48 | 5,532.28 | 5,532.28 | 5,532.28 | 5,532.28 | 0.0K |
09:49 | 5,526.70 | 5,526.70 | 5,526.70 | 5,526.70 | 0.0K |
09:50 | 5,528.56 | 5,528.56 | 5,528.56 | 5,528.56 | 0.0K |
09:51 | 5,523.71 | 5,523.71 | 5,523.71 | 5,523.71 | 0.0K |
09:55 | 5,526.74 | 5,526.74 | 5,526.74 | 5,526.74 | 0.0K |
09:57 | 5,529.17 | 5,529.17 | 5,529.17 | 5,529.17 | 0.0K |
09:58 | 5,535.96 | 5,535.96 | 5,535.96 | 5,535.96 | 0.0K |
10:04 | 5,533.02 | 5,533.02 | 5,533.02 | 5,533.02 | 0.0K |
10:08 | 5,537.87 | 5,537.87 | 5,537.87 | 5,537.87 | 0.0K |
10:10 | 5,530.89 | 5,530.89 | 5,530.89 | 5,530.89 | 0.0K |
10:12 | 5,528.93 | 5,528.93 | 5,528.93 | 5,528.93 | 0.0K |
10:13 | 5,526.97 | 5,526.97 | 5,526.97 | 5,526.97 | 0.0K |
10:18 | 5,521.39 | 5,521.39 | 5,521.39 | 5,521.39 | 0.0K |
10:19 | 5,524.52 | 5,524.52 | 5,524.52 | 5,524.52 | 0.0K |
10:20 | 5,520.31 | 5,520.31 | 5,520.31 | 5,520.31 | 0.0K |
10:21 | 5,520.62 | 5,520.62 | 5,520.62 | 5,520.62 | 0.0K |
10:22 | 5,516.90 | 5,516.90 | 5,516.90 | 5,516.90 | 0.0K |
10:27 | 5,516.66 | 5,516.66 | 5,516.66 | 5,516.66 | 0.0K |
10:28 | 5,522.23 | 5,522.23 | 5,522.23 | 5,522.23 | 0.0K |
10:30 | 5,520.28 | 5,520.28 | 5,520.28 | 5,520.28 | 0.0K |
10:33 | 5,519.77 | 5,519.77 | 5,519.77 | 5,519.77 | 0.0K |
10:40 | 5,519.91 | 5,519.91 | 5,519.91 | 5,519.91 | 0.0K |
10:41 | 5,523.63 | 5,523.63 | 5,523.63 | 5,523.63 | 0.0K |
10:42 | 5,525.49 | 5,525.49 | 5,525.49 | 5,525.49 | 0.0K |
10:47 | 5,524.98 | 5,524.98 | 5,524.98 | 5,524.98 | 0.0K |
10:48 | 5,524.91 | 5,524.91 | 5,524.91 | 5,524.91 | 0.0K |
10:50 | 5,525.42 | 5,525.42 | 5,525.42 | 5,525.42 | 0.0K |
10:51 | 5,526.59 | 5,526.59 | 5,526.59 | 5,526.59 | 0.0K |
10:53 | 5,525.99 | 5,525.99 | 5,525.99 | 5,525.99 | 0.0K |
10:54 | 5,522.27 | 5,522.27 | 5,522.27 | 5,522.27 | 0.0K |
10:55 | 5,522.41 | 5,522.41 | 5,522.41 | 5,522.41 | 0.0K |
10:56 | 5,523.43 | 5,523.43 | 5,523.43 | 5,523.43 | 0.0K |
11:03 | 5,522.27 | 5,522.27 | 5,522.27 | 5,522.27 | 0.0K |
11:05 | 5,521.89 | 5,521.89 | 5,521.89 | 5,521.89 | 0.0K |
11:07 | 5,522.11 | 5,522.11 | 5,522.11 | 5,522.11 | 0.0K |
11:08 | 5,518.20 | 5,518.20 | 5,518.20 | 5,518.20 | 0.0K |
11:13 | 5,510.76 | 5,510.76 | 5,510.76 | 5,510.76 | 0.0K |
11:15 | 5,516.63 | 5,516.63 | 5,516.63 | 5,516.63 | 0.0K |
11:16 | 5,525.93 | 5,525.93 | 5,525.93 | 5,525.93 | 0.0K |
11:17 | 5,520.35 | 5,520.35 | 5,520.35 | 5,520.35 | 0.0K |
11:19 | 5,518.88 | 5,518.88 | 5,518.88 | 5,518.88 | 0.0K |
11:21 | 5,515.16 | 5,515.16 | 5,515.16 | 5,515.16 | 0.0K |
11:26 | 5,511.44 | 5,511.44 | 5,511.44 | 5,511.44 | 0.0K |
11:30 | 5,509.58 | 5,509.58 | 5,509.58 | 5,509.58 | 0.0K |
11:32 | 5,511.44 | 5,511.44 | 5,511.44 | 5,511.44 | 0.0K |
11:33 | 5,510.86 | 5,510.86 | 5,510.86 | 5,510.86 | 0.0K |
11:34 | 5,512.72 | 5,512.72 | 5,512.72 | 5,512.72 | 0.0K |
11:41 | 5,512.43 | 5,512.43 | 5,512.43 | 5,512.43 | 0.0K |
11:42 | 5,508.51 | 5,508.51 | 5,508.51 | 5,508.51 | 0.0K |
11:44 | 5,508.59 | 5,508.59 | 5,508.59 | 5,508.59 | 0.0K |
11:47 | 5,504.87 | 5,504.87 | 5,504.87 | 5,504.87 | 0.0K |
11:50 | 5,505.01 | 5,505.01 | 5,505.01 | 5,505.01 | 0.0K |
11:52 | 5,510.52 | 5,510.52 | 5,510.52 | 5,510.52 | 0.0K |
11:53 | 5,501.12 | 5,501.12 | 5,501.12 | 5,501.12 | 0.0K |
11:54 | 5,504.84 | 5,504.84 | 5,504.84 | 5,504.84 | 0.0K |
11:56 | 5,506.00 | 5,506.00 | 5,506.00 | 5,506.00 | 0.0K |
12:00 | 5,508.57 | 5,508.57 | 5,508.57 | 5,508.57 | 0.0K |
12:01 | 5,507.96 | 5,507.96 | 5,507.96 | 5,507.96 | 0.0K |
12:04 | 5,509.43 | 5,509.43 | 5,509.43 | 5,509.43 | 0.0K |
12:05 | 5,503.85 | 5,503.85 | 5,503.85 | 5,503.85 | 0.0K |
12:10 | 5,505.71 | 5,505.71 | 5,505.71 | 5,505.71 | 0.0K |
12:15 | 5,506.92 | 5,506.92 | 5,506.92 | 5,506.92 | 0.0K |
12:16 | 5,505.06 | 5,505.06 | 5,505.06 | 5,505.06 | 0.0K |
12:20 | 5,505.13 | 5,505.13 | 5,505.13 | 5,505.13 | 0.0K |
12:23 | 5,508.85 | 5,508.85 | 5,508.85 | 5,508.85 | 0.0K |
12:40 | 5,507.39 | 5,507.39 | 5,507.39 | 5,507.39 | 0.0K |
12:44 | 5,512.24 | 5,512.24 | 5,512.24 | 5,512.24 | 0.0K |
12:52 | 5,512.84 | 5,512.84 | 5,512.84 | 5,512.84 | 0.0K |
12:53 | 5,510.89 | 5,510.89 | 5,510.89 | 5,510.89 | 0.0K |
12:59 | 5,510.40 | 5,510.40 | 5,510.40 | 5,510.40 | 0.0K |
13:01 | 5,510.77 | 5,510.77 | 5,510.77 | 5,510.77 | 0.0K |
13:05 | 5,508.81 | 5,508.81 | 5,508.81 | 5,508.81 | 0.0K |
13:07 | 5,508.44 | 5,508.44 | 5,508.44 | 5,508.44 | 0.0K |
13:13 | 5,504.72 | 5,504.72 | 5,504.72 | 5,504.72 | 0.0K |
13:29 | 5,502.76 | 5,502.76 | 5,502.76 | 5,502.76 | 0.0K |
13:33 | 5,500.90 | 5,500.90 | 5,500.90 | 5,500.90 | 0.0K |
13:34 | 5,502.76 | 5,502.76 | 5,502.76 | 5,502.76 | 0.0K |
13:36 | 5,500.80 | 5,500.80 | 5,500.80 | 5,500.80 | 0.0K |
13:42 | 5,497.69 | 5,497.69 | 5,497.69 | 5,497.69 | 0.0K |
13:43 | 5,501.41 | 5,501.41 | 5,501.41 | 5,501.41 | 0.0K |
13:45 | 5,501.19 | 5,501.19 | 5,501.19 | 5,501.19 | 0.0K |
13:51 | 5,497.47 | 5,497.47 | 5,497.47 | 5,497.47 | 0.0K |
13:52 | 5,497.35 | 5,497.35 | 5,497.35 | 5,497.35 | 0.0K |
13:54 | 5,499.70 | 5,499.70 | 5,499.70 | 5,499.70 | 0.0K |
13:55 | 5,499.41 | 5,499.41 | 5,499.41 | 5,499.41 | 0.0K |
13:56 | 5,501.36 | 5,501.36 | 5,501.36 | 5,501.36 | 0.0K |
13:58 | 5,501.23 | 5,501.23 | 5,501.23 | 5,501.23 | 0.0K |
14:02 | 5,503.18 | 5,503.18 | 5,503.18 | 5,503.18 | 0.0K |
14:06 | 5,501.32 | 5,501.32 | 5,501.32 | 5,501.32 | 0.0K |
14:07 | 5,499.37 | 5,499.37 | 5,499.37 | 5,499.37 | 0.0K |
14:11 | 5,490.27 | 5,490.27 | 5,490.27 | 5,490.27 | 0.0K |
14:13 | 5,488.31 | 5,488.31 | 5,488.31 | 5,488.31 | 0.0K |
14:18 | 5,488.21 | 5,488.21 | 5,488.21 | 5,488.21 | 0.0K |
14:19 | 5,486.36 | 5,486.36 | 5,486.36 | 5,486.36 | 0.0K |
14:20 | 5,487.82 | 5,487.82 | 5,487.82 | 5,487.82 | 0.0K |
14:21 | 5,486.36 | 5,486.36 | 5,486.36 | 5,486.36 | 0.0K |
14:22 | 5,486.79 | 5,486.79 | 5,486.79 | 5,486.79 | 0.0K |
14:24 | 5,488.85 | 5,488.85 | 5,488.85 | 5,488.85 | 0.0K |
14:30 | 5,490.71 | 5,490.71 | 5,490.71 | 5,490.71 | 0.0K |
14:31 | 5,490.83 | 5,490.83 | 5,490.83 | 5,490.83 | 0.0K |
14:35 | 5,486.92 | 5,486.92 | 5,486.92 | 5,486.92 | 0.0K |
14:36 | 5,485.06 | 5,485.06 | 5,485.06 | 5,485.06 | 0.0K |
14:39 | 5,486.22 | 5,486.22 | 5,486.22 | 5,486.22 | 0.0K |
14:42 | 5,488.08 | 5,488.08 | 5,488.08 | 5,488.08 | 0.0K |
14:49 | 5,488.67 | 5,488.67 | 5,488.67 | 5,488.67 | 0.0K |
14:51 | 5,490.53 | 5,490.53 | 5,490.53 | 5,490.53 | 0.0K |
14:54 | 5,496.40 | 5,496.40 | 5,496.40 | 5,496.40 | 0.0K |
15:02 | 5,500.32 | 5,500.32 | 5,500.32 | 5,500.32 | 0.0K |
15:06 | 5,504.04 | 5,504.04 | 5,504.04 | 5,504.04 | 0.0K |
15:07 | 5,509.10 | 5,509.10 | 5,509.10 | 5,509.10 | 0.0K |
15:08 | 5,505.18 | 5,505.18 | 5,505.18 | 5,505.18 | 0.0K |
15:09 | 5,503.32 | 5,503.32 | 5,503.32 | 5,503.32 | 0.0K |
15:11 | 5,501.46 | 5,501.46 | 5,501.46 | 5,501.46 | 0.0K |
15:14 | 5,507.04 | 5,507.04 | 5,507.04 | 5,507.04 | 0.0K |
15:18 | 5,503.40 | 5,503.40 | 5,503.40 | 5,503.40 | 0.0K |
15:22 | 5,505.46 | 5,505.46 | 5,505.46 | 5,505.46 | 0.0K |
15:30 | 5,506.83 | 5,506.83 | 5,506.83 | 5,506.83 | 0.0K |
15:33 | 5,504.97 | 5,504.97 | 5,504.97 | 5,504.97 | 0.0K |
15:37 | 5,501.54 | 5,501.54 | 5,501.54 | 5,501.54 | 0.0K |
15:38 | 5,505.36 | 5,505.36 | 5,505.36 | 5,505.36 | 0.0K |
15:40 | 5,505.22 | 5,505.22 | 5,505.22 | 5,505.22 | 0.0K |
15:41 | 5,513.79 | 5,513.79 | 5,513.79 | 5,513.79 | 0.0K |
15:43 | 5,515.82 | 5,515.82 | 5,515.82 | 5,515.82 | 0.0K |
15:48 | 5,515.61 | 5,515.61 | 5,515.61 | 5,515.61 | 0.0K |
15:50 | 5,517.56 | 5,517.56 | 5,517.56 | 5,517.56 | 0.0K |
15:51 | 5,516.33 | 5,516.33 | 5,516.33 | 5,516.33 | 0.0K |
15:55 | 5,516.14 | 5,516.14 | 5,516.14 | 5,516.14 | 0.0K |
15:56 | 5,514.37 | 5,514.37 | 5,514.37 | 5,514.37 | 0.0K |
16:00 | 5,512.51 | 5,512.51 | 5,512.51 | 5,512.51 | 0.0K |
16:01 | 5,508.80 | 5,508.80 | 5,508.80 | 5,508.80 | 0.0K |
16:02 | 5,505.76 | 5,505.76 | 5,505.76 | 5,505.76 | 0.0K |
16:04 | 5,505.91 | 5,505.91 | 5,505.91 | 5,505.91 | 0.0K |
16:05 | 5,504.05 | 5,504.05 | 5,504.05 | 5,504.05 | 0.0K |
16:06 | 5,504.54 | 5,504.54 | 5,504.54 | 5,504.54 | 0.0K |
16:08 | 5,504.76 | 5,504.76 | 5,504.76 | 5,504.76 | 0.0K |
16:09 | 5,500.82 | 5,500.82 | 5,500.82 | 5,500.82 | 0.0K |
16:11 | 5,504.54 | 5,504.54 | 5,504.54 | 5,504.54 | 0.0K |
16:12 | 5,507.57 | 5,507.57 | 5,507.57 | 5,507.57 | 0.0K |
16:13 | 5,509.43 | 5,509.43 | 5,509.43 | 5,509.43 | 0.0K |
16:14 | 5,505.71 | 5,505.71 | 5,505.71 | 5,505.71 | 0.0K |
16:16 | 5,507.57 | 5,507.57 | 5,507.57 | 5,507.57 | 0.0K |
16:17 | 5,503.85 | 5,503.85 | 5,503.85 | 5,503.85 | 0.0K |
16:21 | 5,500.63 | 5,500.63 | 5,500.63 | 5,500.63 | 0.0K |
16:23 | 5,502.49 | 5,502.49 | 5,502.49 | 5,502.49 | 0.0K |
16:24 | 5,506.73 | 5,506.73 | 5,506.73 | 5,506.73 | 0.0K |
16:26 | 5,506.95 | 5,506.95 | 5,506.95 | 5,506.95 | 0.0K |
16:29 | 5,506.81 | 5,506.81 | 5,506.81 | 5,506.81 | 0.0K |
16:34 | 5,504.95 | 5,504.95 | 5,504.95 | 5,504.95 | 0.0K |
16:35 | 5,508.86 | 5,508.86 | 5,508.86 | 5,508.86 | 0.0K |
16:36 | 5,507.00 | 5,507.00 | 5,507.00 | 5,507.00 | 0.0K |
16:37 | 5,508.86 | 5,508.86 | 5,508.86 | 5,508.86 | 0.0K |
16:39 | 5,504.95 | 5,504.95 | 5,504.95 | 5,504.95 | 0.0K |
16:40 | 5,500.76 | 5,500.76 | 5,500.76 | 5,500.76 | 0.0K |
16:41 | 5,498.82 | 5,498.82 | 5,498.82 | 5,498.82 | 0.0K |
16:42 | 5,497.00 | 5,497.00 | 5,497.00 | 5,497.00 | 0.0K |
16:43 | 5,495.14 | 5,495.14 | 5,495.14 | 5,495.14 | 0.0K |
16:44 | 5,491.51 | 5,491.51 | 5,491.51 | 5,491.51 | 0.0K |
16:47 | 5,495.23 | 5,495.23 | 5,495.23 | 5,495.23 | 0.0K |
16:48 | 5,495.79 | 5,495.79 | 5,495.79 | 5,495.79 | 0.0K |
16:51 | 5,497.65 | 5,497.65 | 5,497.65 | 5,497.65 | 0.0K |
16:52 | 5,499.51 | 5,499.51 | 5,499.51 | 5,499.51 | 0.0K |
16:53 | 5,498.35 | 5,498.35 | 5,498.35 | 5,498.35 | 0.0K |
16:55 | 5,498.20 | 5,498.20 | 5,498.20 | 5,498.20 | 0.0K |
16:59 | 5,497.96 | 5,497.96 | 5,497.96 | 5,497.96 | 0.0K |