5,403.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,549.65 | 5,551.05 | 5,549.65 | 5,551.05 | 0.0K |
| 09:05 | 5,553.36 | 5,553.36 | 5,533.35 | 5,551.11 | 0.0K |
| 09:10 | 5,551.11 | 5,552.09 | 5,551.11 | 5,551.11 | 0.0K |
| 09:15 | 5,556.05 | 5,556.56 | 5,555.58 | 5,556.56 | 0.0K |
| 09:20 | 5,557.57 | 5,569.11 | 5,556.21 | 5,556.21 | 0.0K |
| 09:25 | 5,556.21 | 5,556.67 | 5,556.21 | 5,556.67 | 0.0K |
| 09:30 | 5,556.21 | 5,558.50 | 5,555.23 | 5,558.50 | 0.0K |
| 09:35 | 5,558.50 | 5,558.50 | 5,556.23 | 5,556.23 | 0.0K |
| 09:40 | 5,558.70 | 5,563.08 | 5,554.21 | 5,563.08 | 0.0K |
| 09:45 | 5,563.08 | 5,563.08 | 5,560.61 | 5,560.61 | 0.0K |
| 09:50 | 5,560.61 | 5,560.61 | 5,560.61 | 5,560.61 | 0.0K |
| 09:55 | 5,560.61 | 5,563.88 | 5,560.61 | 5,563.88 | 0.0K |
| 10:00 | 5,563.88 | 5,563.88 | 5,561.79 | 5,561.79 | 0.0K |
| 10:05 | 5,561.79 | 5,561.91 | 5,561.79 | 5,561.81 | 0.0K |
| 10:10 | 5,561.81 | 5,566.75 | 5,561.81 | 5,566.75 | 0.0K |
| 10:15 | 5,564.28 | 5,564.28 | 5,557.66 | 5,558.19 | 0.0K |
| 10:20 | 5,558.66 | 5,568.21 | 5,558.66 | 5,568.21 | 0.0K |
| 10:25 | 5,570.99 | 5,571.97 | 5,570.99 | 5,571.97 | 0.0K |
| 10:30 | 5,571.97 | 5,577.12 | 5,571.97 | 5,574.90 | 0.0K |
| 10:35 | 5,574.70 | 5,574.70 | 5,557.41 | 5,557.41 | 0.0K |
| 10:40 | 5,557.41 | 5,557.41 | 5,557.41 | 5,557.41 | 0.0K |
| 10:45 | 5,557.41 | 5,557.41 | 5,557.40 | 5,557.40 | 0.0K |
| 10:50 | 5,577.16 | 5,577.16 | 5,557.40 | 5,557.40 | 0.0K |
| 10:55 | 5,557.40 | 5,576.08 | 5,557.40 | 5,576.08 | 0.0K |
| 11:00 | 5,573.86 | 5,573.86 | 5,570.79 | 5,570.79 | 0.0K |
| 11:05 | 5,570.79 | 5,573.26 | 5,570.79 | 5,573.26 | 0.0K |
| 11:10 | 5,575.97 | 5,582.27 | 5,575.97 | 5,582.27 | 0.0K |
| 11:15 | 5,582.27 | 5,582.27 | 5,564.56 | 5,565.30 | 0.0K |
| 11:20 | 5,567.32 | 5,567.32 | 5,567.32 | 5,567.32 | 0.0K |
| 11:25 | 5,566.39 | 5,566.39 | 5,563.91 | 5,563.91 | 0.0K |
| 11:30 | 5,563.16 | 5,563.16 | 5,563.16 | 5,563.16 | 0.0K |
| 11:35 | 5,563.16 | 5,563.16 | 5,563.16 | 5,563.16 | 0.0K |
| 11:40 | 5,563.16 | 5,563.16 | 5,553.18 | 5,553.18 | 0.0K |
| 11:45 | 5,553.18 | 5,553.18 | 5,547.92 | 5,547.92 | 0.0K |
| 11:50 | 5,547.92 | 5,547.92 | 5,537.18 | 5,537.18 | 0.0K |
| 11:55 | 5,537.18 | 5,537.42 | 5,537.18 | 5,537.42 | 0.0K |
| 12:00 | 5,536.95 | 5,536.95 | 5,534.48 | 5,534.48 | 0.0K |
| 12:05 | 5,536.95 | 5,536.95 | 5,536.95 | 5,536.95 | 0.0K |
| 12:10 | 5,536.95 | 5,536.95 | 5,536.95 | 5,536.95 | 0.0K |
| 12:15 | 5,538.31 | 5,538.31 | 5,538.02 | 5,538.02 | 0.0K |
| 12:20 | 5,538.02 | 5,538.02 | 5,532.87 | 5,535.21 | 0.0K |
| 12:25 | 5,550.72 | 5,550.72 | 5,545.78 | 5,550.72 | 0.0K |
| 12:30 | 5,550.72 | 5,550.72 | 5,540.96 | 5,540.96 | 0.0K |
| 12:35 | 5,540.96 | 5,552.04 | 5,540.96 | 5,552.04 | 0.0K |
| 12:40 | 5,552.04 | 5,552.04 | 5,552.04 | 5,552.04 | 0.0K |
| 12:45 | 5,552.04 | 5,552.33 | 5,552.04 | 5,552.33 | 0.0K |
| 12:50 | 5,552.33 | 5,552.33 | 5,552.33 | 5,552.33 | 0.0K |
| 12:55 | 5,552.33 | 5,552.33 | 5,542.45 | 5,544.41 | 0.0K |
| 13:00 | 5,544.41 | 5,556.49 | 5,544.39 | 5,556.49 | 0.0K |
| 13:05 | 5,556.49 | 5,556.49 | 5,555.62 | 5,555.62 | 0.0K |
| 13:10 | 5,553.15 | 5,553.15 | 5,553.15 | 5,553.15 | 0.0K |
| 13:15 | 5,553.15 | 5,553.15 | 5,548.72 | 5,550.99 | 0.0K |
| 13:20 | 5,550.99 | 5,551.30 | 5,550.99 | 5,551.30 | 0.0K |
| 13:25 | 5,551.30 | 5,551.30 | 5,546.36 | 5,546.36 | 0.0K |
| 13:30 | 5,546.36 | 5,546.36 | 5,543.65 | 5,543.65 | 0.0K |
| 13:35 | 5,543.37 | 5,543.37 | 5,543.37 | 5,543.37 | 0.0K |
| 13:40 | 5,543.37 | 5,543.37 | 5,541.41 | 5,542.80 | 0.0K |
| 13:45 | 5,542.80 | 5,542.80 | 5,542.80 | 5,542.80 | 0.0K |
| 13:50 | 5,542.80 | 5,542.80 | 5,542.80 | 5,542.80 | 0.0K |
| 13:55 | 5,542.80 | 5,542.80 | 5,542.55 | 5,542.55 | 0.0K |
| 14:00 | 5,542.55 | 5,542.55 | 5,540.34 | 5,540.34 | 0.0K |
| 14:05 | 5,540.34 | 5,540.34 | 5,529.68 | 5,529.68 | 0.0K |
| 14:10 | 5,529.68 | 5,531.91 | 5,529.68 | 5,531.91 | 0.0K |
| 14:15 | 5,531.91 | 5,531.91 | 5,530.52 | 5,530.75 | 0.0K |
| 14:20 | 5,530.29 | 5,530.36 | 5,527.38 | 5,527.38 | 0.0K |
| 14:25 | 5,527.38 | 5,537.87 | 5,527.38 | 5,537.87 | 0.0K |
| 14:30 | 5,538.07 | 5,538.07 | 5,535.78 | 5,535.78 | 0.0K |
| 14:35 | 5,535.32 | 5,535.32 | 5,535.32 | 5,535.32 | 0.0K |
| 14:40 | 5,535.32 | 5,537.79 | 5,532.43 | 5,532.43 | 0.0K |
| 14:45 | 5,532.43 | 5,532.43 | 5,532.16 | 5,532.16 | 0.0K |
| 14:50 | 5,532.16 | 5,533.18 | 5,532.16 | 5,533.18 | 0.0K |
| 14:55 | 5,533.18 | 5,534.65 | 5,533.18 | 5,534.65 | 0.0K |
| 15:00 | 5,534.65 | 5,534.65 | 5,532.43 | 5,532.43 | 0.0K |
| 15:05 | 5,532.43 | 5,535.14 | 5,532.43 | 5,532.54 | 0.0K |
| 15:10 | 5,532.54 | 5,532.54 | 5,532.34 | 5,532.34 | 0.0K |
| 15:15 | 5,534.95 | 5,539.29 | 5,534.95 | 5,539.29 | 0.0K |
| 15:20 | 5,539.29 | 5,539.29 | 5,539.29 | 5,539.29 | 0.0K |
| 15:25 | 5,536.97 | 5,539.97 | 5,536.72 | 5,539.97 | 0.0K |
| 15:30 | 5,539.97 | 5,539.97 | 5,529.90 | 5,529.90 | 0.0K |
| 15:35 | 5,529.96 | 5,529.96 | 5,529.96 | 5,529.96 | 0.0K |
| 15:40 | 5,529.96 | 5,539.59 | 5,529.96 | 5,532.18 | 0.0K |
| 15:45 | 5,532.18 | 5,534.40 | 5,532.18 | 5,534.40 | 0.0K |
| 15:50 | 5,534.40 | 5,534.40 | 5,526.72 | 5,534.07 | 0.0K |
| 15:55 | 5,546.65 | 5,547.89 | 5,546.65 | 5,547.89 | 0.0K |
| 16:00 | 5,547.89 | 5,547.89 | 5,530.42 | 5,541.09 | 0.0K |
| 16:05 | 5,541.09 | 5,541.09 | 5,540.80 | 5,540.80 | 0.0K |
| 16:10 | 5,540.80 | 5,540.80 | 5,540.80 | 5,540.80 | 0.0K |
| 16:15 | 5,540.80 | 5,561.21 | 5,540.80 | 5,561.21 | 0.0K |
| 16:20 | 5,560.92 | 5,564.99 | 5,556.13 | 5,564.74 | 0.0K |
| 16:25 | 5,564.74 | 5,568.57 | 5,564.74 | 5,568.57 | 0.0K |
| 16:30 | 5,566.83 | 5,567.02 | 5,566.54 | 5,566.54 | 0.0K |
| 16:35 | 5,567.51 | 5,569.20 | 5,567.34 | 5,569.20 | 0.0K |
| 16:40 | 5,569.20 | 5,569.20 | 5,553.23 | 5,553.23 | 0.0K |
| 16:45 | 5,567.29 | 5,567.38 | 5,559.09 | 5,559.09 | 0.0K |
| 16:50 | 5,562.15 | 5,562.15 | 5,562.15 | 5,562.15 | 0.0K |
| 16:55 | 5,562.15 | 5,562.15 | 5,562.15 | 5,562.15 | 0.0K |
| 17:00 | 5,562.15 | 5,567.99 | 5,562.15 | 5,567.99 | 0.0K |
| 17:05 | 5,567.99 | 5,567.99 | 5,567.99 | 5,567.99 | 0.0K |