5,428.50
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,566.93 | 5,571.75 | 5,549.45 | 5,571.75 | 0.0K |
| 09:05 | 5,571.75 | 5,571.75 | 5,559.59 | 5,559.59 | 0.0K |
| 09:10 | 5,521.82 | 5,521.96 | 5,513.87 | 5,513.87 | 0.0K |
| 09:15 | 5,528.69 | 5,542.29 | 5,528.69 | 5,537.20 | 0.0K |
| 09:20 | 5,536.74 | 5,536.80 | 5,536.34 | 5,536.80 | 0.0K |
| 09:25 | 5,526.47 | 5,541.55 | 5,526.47 | 5,541.55 | 0.0K |
| 09:30 | 5,541.55 | 5,542.61 | 5,541.51 | 5,542.61 | 0.0K |
| 09:35 | 5,543.10 | 5,552.76 | 5,542.71 | 5,542.71 | 0.0K |
| 09:40 | 5,542.71 | 5,542.71 | 5,541.32 | 5,541.32 | 0.0K |
| 09:45 | 5,541.32 | 5,575.00 | 5,541.32 | 5,575.00 | 0.0K |
| 09:50 | 5,575.00 | 5,577.14 | 5,575.00 | 5,576.26 | 0.0K |
| 09:55 | 5,576.26 | 5,576.26 | 5,568.18 | 5,568.18 | 0.0K |
| 10:00 | 5,557.10 | 5,567.89 | 5,557.07 | 5,567.89 | 0.0K |
| 10:05 | 5,567.89 | 5,568.10 | 5,559.69 | 5,559.77 | 0.0K |
| 10:10 | 5,565.40 | 5,579.67 | 5,565.40 | 5,579.58 | 0.0K |
| 10:15 | 5,579.53 | 5,579.53 | 5,579.53 | 5,579.53 | 0.0K |
| 10:20 | 5,579.53 | 5,579.53 | 5,572.87 | 5,572.87 | 0.0K |
| 10:25 | 5,578.07 | 5,591.21 | 5,578.07 | 5,591.21 | 0.0K |
| 10:30 | 5,591.21 | 5,591.21 | 5,591.21 | 5,591.21 | 0.0K |
| 10:35 | 5,595.64 | 5,595.64 | 5,594.25 | 5,594.25 | 0.0K |
| 10:40 | 5,594.25 | 5,596.72 | 5,594.25 | 5,594.36 | 0.0K |
| 10:45 | 5,593.42 | 5,597.85 | 5,593.42 | 5,593.42 | 0.0K |
| 10:50 | 5,593.42 | 5,593.55 | 5,591.47 | 5,591.47 | 0.0K |
| 10:55 | 5,593.55 | 5,604.82 | 5,593.46 | 5,604.82 | 0.0K |
| 11:00 | 5,604.82 | 5,604.82 | 5,600.39 | 5,600.39 | 0.0K |
| 11:05 | 5,600.39 | 5,600.39 | 5,597.92 | 5,598.63 | 0.0K |
| 11:10 | 5,603.02 | 5,603.02 | 5,603.02 | 5,603.02 | 0.0K |
| 11:15 | 5,595.67 | 5,598.14 | 5,595.67 | 5,596.97 | 0.0K |
| 11:20 | 5,597.90 | 5,597.90 | 5,592.96 | 5,592.96 | 0.0K |
| 11:25 | 5,592.96 | 5,595.63 | 5,592.96 | 5,595.63 | 0.0K |
| 11:30 | 5,590.20 | 5,595.14 | 5,590.20 | 5,595.14 | 0.0K |
| 11:35 | 5,599.31 | 5,599.31 | 5,590.45 | 5,590.45 | 0.0K |
| 11:40 | 5,590.45 | 5,591.17 | 5,590.45 | 5,591.17 | 0.0K |
| 11:45 | 5,591.09 | 5,593.56 | 5,591.09 | 5,593.56 | 0.0K |
| 11:50 | 5,593.56 | 5,593.56 | 5,593.34 | 5,593.34 | 0.0K |
| 11:55 | 5,593.34 | 5,593.34 | 5,593.10 | 5,593.10 | 0.0K |
| 12:00 | 5,593.58 | 5,593.58 | 5,592.61 | 5,592.76 | 0.0K |
| 12:05 | 5,597.19 | 5,597.19 | 5,596.87 | 5,597.03 | 0.0K |
| 12:10 | 5,596.97 | 5,597.07 | 5,594.08 | 5,594.55 | 0.0K |
| 12:15 | 5,594.40 | 5,594.40 | 5,594.40 | 5,594.40 | 0.0K |
| 12:20 | 5,594.38 | 5,598.86 | 5,593.92 | 5,598.86 | 0.0K |
| 12:25 | 5,603.29 | 5,603.29 | 5,598.09 | 5,598.09 | 0.0K |
| 12:30 | 5,598.46 | 5,606.79 | 5,598.46 | 5,606.79 | 0.0K |
| 12:35 | 5,609.00 | 5,609.00 | 5,606.57 | 5,606.57 | 0.0K |
| 12:40 | 5,606.00 | 5,606.07 | 5,596.70 | 5,596.70 | 0.0K |
| 12:45 | 5,596.70 | 5,596.70 | 5,589.29 | 5,589.29 | 0.0K |
| 12:50 | 5,587.08 | 5,587.08 | 5,585.97 | 5,585.97 | 0.0K |
| 12:55 | 5,585.97 | 5,592.61 | 5,585.97 | 5,591.64 | 0.0K |
| 13:00 | 5,591.74 | 5,593.13 | 5,591.74 | 5,593.13 | 0.0K |
| 13:05 | 5,593.13 | 5,602.47 | 5,591.95 | 5,602.47 | 0.0K |
| 13:10 | 5,602.47 | 5,602.47 | 5,602.47 | 5,602.47 | 0.0K |
| 13:15 | 5,602.60 | 5,604.81 | 5,595.95 | 5,595.95 | 0.0K |
| 13:20 | 5,595.95 | 5,597.18 | 5,595.95 | 5,597.18 | 0.0K |
| 13:25 | 5,599.75 | 5,604.18 | 5,595.32 | 5,604.18 | 0.0K |
| 13:30 | 5,590.89 | 5,599.75 | 5,590.89 | 5,599.75 | 0.0K |
| 13:35 | 5,604.69 | 5,604.69 | 5,574.23 | 5,574.23 | 0.0K |
| 13:40 | 5,583.10 | 5,583.10 | 5,576.45 | 5,576.45 | 0.0K |
| 13:45 | 5,576.45 | 5,576.45 | 5,571.34 | 5,571.34 | 0.0K |
| 13:50 | 5,571.34 | 5,571.34 | 5,568.89 | 5,568.89 | 0.0K |
| 13:55 | 5,568.89 | 5,568.89 | 5,566.68 | 5,568.18 | 0.0K |
| 14:00 | 5,568.18 | 5,572.61 | 5,568.18 | 5,571.92 | 0.0K |
| 14:05 | 5,571.92 | 5,571.92 | 5,571.92 | 5,571.92 | 0.0K |
| 14:10 | 5,571.92 | 5,571.92 | 5,571.92 | 5,571.92 | 0.0K |
| 14:15 | 5,571.92 | 5,574.21 | 5,569.78 | 5,569.78 | 0.0K |
| 14:20 | 5,569.78 | 5,572.29 | 5,569.78 | 5,572.29 | 0.0K |
| 14:25 | 5,572.29 | 5,578.94 | 5,572.29 | 5,575.28 | 0.0K |
| 14:30 | 5,575.28 | 5,575.28 | 5,575.02 | 5,575.02 | 0.0K |
| 14:35 | 5,575.20 | 5,575.20 | 5,572.73 | 5,573.66 | 0.0K |
| 14:40 | 5,573.66 | 5,573.66 | 5,573.66 | 5,573.66 | 0.0K |
| 14:45 | 5,578.09 | 5,578.09 | 5,578.09 | 5,578.09 | 0.0K |
| 14:50 | 5,578.09 | 5,583.23 | 5,578.09 | 5,582.31 | 0.0K |
| 14:55 | 5,582.31 | 5,582.31 | 5,582.13 | 5,582.13 | 0.0K |
| 15:00 | 5,582.13 | 5,582.13 | 5,575.49 | 5,579.58 | 0.0K |
| 15:05 | 5,585.61 | 5,585.61 | 5,578.97 | 5,578.97 | 0.0K |
| 15:10 | 5,581.44 | 5,581.44 | 5,581.44 | 5,581.44 | 0.0K |
| 15:15 | 5,581.44 | 5,586.13 | 5,579.48 | 5,586.13 | 0.0K |
| 15:20 | 5,583.66 | 5,583.66 | 5,583.15 | 5,583.15 | 0.0K |
| 15:25 | 5,582.89 | 5,582.89 | 5,573.56 | 5,573.88 | 0.0K |
| 15:30 | 5,578.02 | 5,578.38 | 5,578.02 | 5,578.38 | 0.0K |
| 15:35 | 5,578.25 | 5,579.46 | 5,578.25 | 5,579.46 | 0.0K |
| 15:40 | 5,579.75 | 5,579.75 | 5,573.30 | 5,573.30 | 0.0K |
| 15:45 | 5,570.83 | 5,570.96 | 5,570.83 | 5,570.96 | 0.0K |
| 15:50 | 5,570.96 | 5,570.96 | 5,570.12 | 5,570.12 | 0.0K |
| 15:55 | 5,570.33 | 5,579.19 | 5,570.33 | 5,579.04 | 0.0K |
| 16:00 | 5,586.45 | 5,586.45 | 5,578.03 | 5,578.03 | 0.0K |
| 16:05 | 5,578.03 | 5,591.26 | 5,575.75 | 5,591.26 | 0.0K |
| 16:10 | 5,591.26 | 5,593.48 | 5,591.26 | 5,593.48 | 0.0K |
| 16:15 | 5,593.48 | 5,593.48 | 5,593.48 | 5,593.48 | 0.0K |
| 16:20 | 5,589.51 | 5,599.39 | 5,589.51 | 5,599.39 | 0.0K |
| 16:25 | 5,599.39 | 5,599.39 | 5,578.18 | 5,578.18 | 0.0K |
| 16:30 | 5,577.31 | 5,589.90 | 5,577.31 | 5,583.43 | 0.0K |
| 16:35 | 5,590.49 | 5,590.49 | 5,574.98 | 5,584.34 | 0.0K |
| 16:40 | 5,599.85 | 5,599.85 | 5,588.65 | 5,595.06 | 0.0K |
| 16:45 | 5,595.06 | 5,595.06 | 5,573.84 | 5,573.84 | 0.0K |
| 16:50 | 5,590.36 | 5,590.36 | 5,590.36 | 5,590.36 | 0.0K |
| 16:55 | 5,590.36 | 5,590.36 | 5,590.36 | 5,590.36 | 0.0K |
| 17:00 | 5,590.36 | 5,590.36 | 5,577.40 | 5,577.40 | 0.0K |
| 17:05 | 5,577.40 | 5,577.40 | 5,577.40 | 5,577.40 | 0.0K |