5,403.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,591.44 | 5,591.44 | 5,568.00 | 5,568.00 | 0.0K |
| 09:05 | 5,568.00 | 5,568.25 | 5,568.00 | 5,568.25 | 0.0K |
| 09:10 | 5,599.28 | 5,604.17 | 5,566.50 | 5,566.50 | 0.0K |
| 09:15 | 5,565.67 | 5,565.67 | 5,560.73 | 5,561.22 | 0.0K |
| 09:20 | 5,561.22 | 5,580.90 | 5,561.22 | 5,580.90 | 0.0K |
| 09:25 | 5,585.84 | 5,599.31 | 5,585.84 | 5,599.31 | 0.0K |
| 09:30 | 5,598.72 | 5,598.72 | 5,593.61 | 5,594.51 | 0.0K |
| 09:35 | 5,594.07 | 5,594.07 | 5,573.96 | 5,588.78 | 0.0K |
| 09:40 | 5,589.84 | 5,589.84 | 5,573.06 | 5,573.06 | 0.0K |
| 09:45 | 5,570.59 | 5,572.35 | 5,570.59 | 5,572.35 | 0.0K |
| 09:50 | 5,572.35 | 5,582.24 | 5,572.35 | 5,582.24 | 0.0K |
| 09:55 | 5,575.60 | 5,576.57 | 5,569.54 | 5,569.54 | 0.0K |
| 10:00 | 5,569.54 | 5,569.54 | 5,569.05 | 5,569.08 | 0.0K |
| 10:05 | 5,569.08 | 5,570.28 | 5,563.66 | 5,563.66 | 0.0K |
| 10:10 | 5,552.05 | 5,552.05 | 5,536.53 | 5,537.03 | 0.0K |
| 10:15 | 5,539.35 | 5,555.12 | 5,539.35 | 5,555.12 | 0.0K |
| 10:20 | 5,555.12 | 5,572.85 | 5,555.12 | 5,565.59 | 0.0K |
| 10:25 | 5,573.95 | 5,578.89 | 5,564.07 | 5,578.89 | 0.0K |
| 10:30 | 5,577.94 | 5,577.94 | 5,570.89 | 5,570.89 | 0.0K |
| 10:35 | 5,570.89 | 5,578.76 | 5,570.40 | 5,577.30 | 0.0K |
| 10:40 | 5,577.00 | 5,579.72 | 5,567.54 | 5,567.54 | 0.0K |
| 10:45 | 5,582.61 | 5,582.61 | 5,554.58 | 5,557.05 | 0.0K |
| 10:50 | 5,540.54 | 5,541.78 | 5,535.13 | 5,541.78 | 0.0K |
| 10:55 | 5,534.37 | 5,540.47 | 5,534.37 | 5,540.47 | 0.0K |
| 11:00 | 5,540.57 | 5,543.04 | 5,539.51 | 5,539.51 | 0.0K |
| 11:05 | 5,539.51 | 5,555.63 | 5,539.51 | 5,555.63 | 0.0K |
| 11:10 | 5,555.63 | 5,555.63 | 5,546.77 | 5,546.77 | 0.0K |
| 11:15 | 5,546.77 | 5,582.37 | 5,544.86 | 5,582.37 | 0.0K |
| 11:20 | 5,582.85 | 5,582.85 | 5,576.92 | 5,576.92 | 0.0K |
| 11:25 | 5,575.56 | 5,579.84 | 5,574.43 | 5,579.84 | 0.0K |
| 11:30 | 5,579.84 | 5,581.18 | 5,579.83 | 5,581.18 | 0.0K |
| 11:35 | 5,578.47 | 5,578.47 | 5,571.90 | 5,571.90 | 0.0K |
| 11:40 | 5,571.90 | 5,573.40 | 5,570.93 | 5,573.40 | 0.0K |
| 11:45 | 5,573.40 | 5,575.64 | 5,573.40 | 5,575.64 | 0.0K |
| 11:50 | 5,575.64 | 5,576.11 | 5,575.64 | 5,576.11 | 0.0K |
| 11:55 | 5,578.90 | 5,578.90 | 5,576.79 | 5,576.79 | 0.0K |
| 12:00 | 5,576.79 | 5,578.25 | 5,576.79 | 5,578.25 | 0.0K |
| 12:05 | 5,578.15 | 5,578.15 | 5,561.87 | 5,561.87 | 0.0K |
| 12:10 | 5,564.58 | 5,564.58 | 5,564.58 | 5,564.58 | 0.0K |
| 12:15 | 5,564.12 | 5,566.93 | 5,555.85 | 5,555.85 | 0.0K |
| 12:20 | 5,555.85 | 5,555.85 | 5,553.99 | 5,553.99 | 0.0K |
| 12:25 | 5,549.05 | 5,558.17 | 5,549.05 | 5,553.74 | 0.0K |
| 12:30 | 5,555.59 | 5,571.08 | 5,555.59 | 5,560.03 | 0.0K |
| 12:35 | 5,560.03 | 5,566.68 | 5,560.03 | 5,564.46 | 0.0K |
| 12:40 | 5,565.93 | 5,568.15 | 5,565.93 | 5,567.23 | 0.0K |
| 12:45 | 5,567.23 | 5,569.56 | 5,567.23 | 5,569.09 | 0.0K |
| 12:50 | 5,569.09 | 5,573.75 | 5,568.61 | 5,573.75 | 0.0K |
| 12:55 | 5,573.75 | 5,575.44 | 5,573.75 | 5,575.16 | 0.0K |
| 13:00 | 5,573.20 | 5,575.67 | 5,566.53 | 5,566.53 | 0.0K |
| 13:05 | 5,573.42 | 5,573.46 | 5,571.50 | 5,571.50 | 0.0K |
| 13:10 | 5,571.50 | 5,571.50 | 5,571.50 | 5,571.50 | 0.0K |
| 13:15 | 5,571.50 | 5,571.50 | 5,571.50 | 5,571.50 | 0.0K |
| 13:20 | 5,571.50 | 5,576.44 | 5,571.50 | 5,575.95 | 0.0K |
| 13:25 | 5,575.95 | 5,575.95 | 5,569.30 | 5,571.52 | 0.0K |
| 13:30 | 5,569.30 | 5,569.30 | 5,569.30 | 5,569.30 | 0.0K |
| 13:35 | 5,571.52 | 5,571.52 | 5,569.30 | 5,569.30 | 0.0K |
| 13:40 | 5,570.03 | 5,581.96 | 5,570.03 | 5,576.08 | 0.0K |
| 13:45 | 5,575.59 | 5,582.87 | 5,575.59 | 5,582.87 | 0.0K |
| 13:50 | 5,582.87 | 5,587.30 | 5,582.87 | 5,586.32 | 0.0K |
| 13:55 | 5,586.32 | 5,586.32 | 5,564.39 | 5,564.39 | 0.0K |
| 14:00 | 5,564.88 | 5,564.98 | 5,564.88 | 5,564.98 | 0.0K |
| 14:05 | 5,564.98 | 5,567.20 | 5,564.98 | 5,567.20 | 0.0K |
| 14:10 | 5,567.20 | 5,567.20 | 5,567.20 | 5,567.20 | 0.0K |
| 14:15 | 5,564.98 | 5,567.20 | 5,564.98 | 5,567.20 | 0.0K |
| 14:20 | 5,567.70 | 5,584.22 | 5,567.70 | 5,584.22 | 0.0K |
| 14:25 | 5,584.22 | 5,584.69 | 5,575.82 | 5,575.82 | 0.0K |
| 14:30 | 5,575.82 | 5,582.47 | 5,575.82 | 5,582.01 | 0.0K |
| 14:35 | 5,582.01 | 5,582.03 | 5,582.01 | 5,582.03 | 0.0K |
| 14:40 | 5,582.03 | 5,582.03 | 5,567.89 | 5,569.63 | 0.0K |
| 14:45 | 5,567.68 | 5,567.68 | 5,560.25 | 5,560.25 | 0.0K |
| 14:50 | 5,564.86 | 5,564.86 | 5,554.79 | 5,554.79 | 0.0K |
| 14:55 | 5,548.14 | 5,566.27 | 5,548.14 | 5,566.27 | 0.0K |
| 15:00 | 5,561.84 | 5,561.84 | 5,558.79 | 5,558.79 | 0.0K |
| 15:05 | 5,563.43 | 5,563.43 | 5,562.92 | 5,562.92 | 0.0K |
| 15:10 | 5,562.92 | 5,565.10 | 5,559.96 | 5,565.10 | 0.0K |
| 15:15 | 5,560.92 | 5,560.92 | 5,560.92 | 5,560.92 | 0.0K |
| 15:20 | 5,560.92 | 5,561.90 | 5,559.43 | 5,559.43 | 0.0K |
| 15:25 | 5,554.87 | 5,554.87 | 5,547.35 | 5,547.35 | 0.0K |
| 15:30 | 5,544.88 | 5,544.88 | 5,542.41 | 5,542.41 | 0.0K |
| 15:35 | 5,544.63 | 5,545.61 | 5,544.63 | 5,545.61 | 0.0K |
| 15:40 | 5,545.61 | 5,558.90 | 5,545.61 | 5,558.90 | 0.0K |
| 15:45 | 5,558.44 | 5,559.93 | 5,557.46 | 5,559.93 | 0.0K |
| 15:50 | 5,559.93 | 5,559.93 | 5,559.93 | 5,559.93 | 0.0K |
| 15:55 | 5,559.93 | 5,560.91 | 5,558.44 | 5,560.91 | 0.0K |
| 16:00 | 5,560.45 | 5,560.45 | 5,554.03 | 5,559.93 | 0.0K |
| 16:05 | 5,559.93 | 5,559.93 | 5,559.93 | 5,559.93 | 0.0K |
| 16:10 | 5,559.93 | 5,559.93 | 5,558.05 | 5,558.05 | 0.0K |
| 16:15 | 5,558.05 | 5,562.48 | 5,549.18 | 5,549.18 | 0.0K |
| 16:20 | 5,546.56 | 5,555.39 | 5,546.56 | 5,555.39 | 0.0K |
| 16:25 | 5,555.39 | 5,555.39 | 5,549.80 | 5,549.80 | 0.0K |
| 16:30 | 5,558.67 | 5,560.96 | 5,552.09 | 5,560.96 | 0.0K |
| 16:35 | 5,560.96 | 5,560.96 | 5,543.10 | 5,543.10 | 0.0K |
| 16:40 | 5,543.10 | 5,550.98 | 5,543.10 | 5,549.82 | 0.0K |
| 16:45 | 5,547.32 | 5,549.36 | 5,542.95 | 5,549.36 | 0.0K |
| 16:50 | 5,552.14 | 5,552.14 | 5,552.14 | 5,552.14 | 0.0K |
| 16:55 | 5,552.14 | 5,552.14 | 5,552.14 | 5,552.14 | 0.0K |
| 17:00 | 5,552.14 | 5,573.59 | 5,552.14 | 5,573.59 | 0.0K |
| 17:05 | 5,573.59 | 5,573.59 | 5,573.59 | 5,573.59 | 0.0K |