5,403.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,517.62 | 5,518.33 | 5,517.62 | 5,518.33 | 0.0K |
| 09:05 | 5,519.69 | 5,524.50 | 5,517.22 | 5,524.50 | 0.0K |
| 09:10 | 5,504.55 | 5,520.35 | 5,504.55 | 5,520.35 | 0.0K |
| 09:15 | 5,524.03 | 5,524.09 | 5,524.03 | 5,524.09 | 0.0K |
| 09:20 | 5,524.09 | 5,524.34 | 5,497.49 | 5,497.49 | 0.0K |
| 09:25 | 5,493.57 | 5,497.54 | 5,493.11 | 5,497.54 | 0.0K |
| 09:30 | 5,507.01 | 5,507.01 | 5,500.11 | 5,500.11 | 0.0K |
| 09:35 | 5,500.11 | 5,510.01 | 5,489.03 | 5,510.01 | 0.0K |
| 09:40 | 5,510.01 | 5,510.01 | 5,496.71 | 5,496.71 | 0.0K |
| 09:45 | 5,496.71 | 5,500.33 | 5,496.71 | 5,500.30 | 0.0K |
| 09:50 | 5,509.07 | 5,511.94 | 5,509.00 | 5,509.00 | 0.0K |
| 09:55 | 5,511.32 | 5,512.54 | 5,505.74 | 5,505.74 | 0.0K |
| 10:00 | 5,510.18 | 5,510.18 | 5,500.76 | 5,505.70 | 0.0K |
| 10:05 | 5,497.38 | 5,501.63 | 5,497.20 | 5,501.63 | 0.0K |
| 10:10 | 5,504.61 | 5,504.61 | 5,486.47 | 5,486.47 | 0.0K |
| 10:15 | 5,486.47 | 5,505.61 | 5,486.47 | 5,505.61 | 0.0K |
| 10:20 | 5,505.61 | 5,511.25 | 5,494.53 | 5,511.25 | 0.0K |
| 10:25 | 5,511.25 | 5,511.25 | 5,489.59 | 5,489.59 | 0.0K |
| 10:30 | 5,482.43 | 5,507.92 | 5,482.43 | 5,507.92 | 0.0K |
| 10:35 | 5,505.97 | 5,505.97 | 5,502.66 | 5,505.38 | 0.0K |
| 10:40 | 5,505.38 | 5,505.38 | 5,505.38 | 5,505.38 | 0.0K |
| 10:45 | 5,505.38 | 5,511.13 | 5,505.38 | 5,511.13 | 0.0K |
| 10:50 | 5,501.25 | 5,501.25 | 5,501.25 | 5,501.25 | 0.0K |
| 10:55 | 5,501.25 | 5,501.98 | 5,501.25 | 5,501.98 | 0.0K |
| 11:00 | 5,506.42 | 5,506.42 | 5,504.56 | 5,506.03 | 0.0K |
| 11:05 | 5,506.03 | 5,512.44 | 5,506.03 | 5,512.44 | 0.0K |
| 11:10 | 5,512.44 | 5,515.21 | 5,512.42 | 5,515.21 | 0.0K |
| 11:15 | 5,515.21 | 5,515.21 | 5,515.16 | 5,515.16 | 0.0K |
| 11:20 | 5,510.22 | 5,511.29 | 5,510.22 | 5,511.29 | 0.0K |
| 11:25 | 5,521.17 | 5,521.17 | 5,521.07 | 5,521.07 | 0.0K |
| 11:30 | 5,521.03 | 5,521.03 | 5,518.25 | 5,518.25 | 0.0K |
| 11:35 | 5,518.15 | 5,527.02 | 5,517.14 | 5,517.14 | 0.0K |
| 11:40 | 5,517.14 | 5,517.14 | 5,517.14 | 5,517.14 | 0.0K |
| 11:45 | 5,517.14 | 5,517.14 | 5,516.19 | 5,516.19 | 0.0K |
| 11:50 | 5,516.04 | 5,516.13 | 5,513.91 | 5,513.91 | 0.0K |
| 11:55 | 5,513.91 | 5,519.01 | 5,513.91 | 5,519.01 | 0.0K |
| 12:00 | 5,514.07 | 5,514.07 | 5,509.53 | 5,509.53 | 0.0K |
| 12:05 | 5,509.53 | 5,509.53 | 5,508.60 | 5,508.60 | 0.0K |
| 12:10 | 5,509.99 | 5,509.99 | 5,506.28 | 5,506.28 | 0.0K |
| 12:15 | 5,508.23 | 5,508.23 | 5,503.07 | 5,503.07 | 0.0K |
| 12:20 | 5,503.07 | 5,505.54 | 5,503.07 | 5,503.07 | 0.0K |
| 12:25 | 5,503.07 | 5,505.54 | 5,503.07 | 5,505.54 | 0.0K |
| 12:30 | 5,494.46 | 5,505.54 | 5,494.46 | 5,503.06 | 0.0K |
| 12:35 | 5,503.06 | 5,505.53 | 5,484.33 | 5,484.33 | 0.0K |
| 12:40 | 5,491.74 | 5,491.74 | 5,488.81 | 5,488.81 | 0.0K |
| 12:45 | 5,491.28 | 5,491.28 | 5,490.35 | 5,490.35 | 0.0K |
| 12:50 | 5,490.35 | 5,505.11 | 5,490.35 | 5,505.11 | 0.0K |
| 12:55 | 5,506.09 | 5,506.09 | 5,502.63 | 5,502.63 | 0.0K |
| 13:00 | 5,502.63 | 5,504.48 | 5,502.63 | 5,504.48 | 0.0K |
| 13:05 | 5,504.48 | 5,504.48 | 5,500.14 | 5,500.14 | 0.0K |
| 13:10 | 5,500.14 | 5,500.14 | 5,499.63 | 5,499.63 | 0.0K |
| 13:15 | 5,499.63 | 5,501.13 | 5,499.63 | 5,501.13 | 0.0K |
| 13:20 | 5,501.13 | 5,503.75 | 5,501.03 | 5,503.75 | 0.0K |
| 13:25 | 5,503.75 | 5,503.75 | 5,490.45 | 5,497.26 | 0.0K |
| 13:30 | 5,497.26 | 5,497.26 | 5,494.79 | 5,494.79 | 0.0K |
| 13:35 | 5,494.79 | 5,501.44 | 5,494.79 | 5,500.85 | 0.0K |
| 13:40 | 5,506.10 | 5,506.10 | 5,475.80 | 5,475.80 | 0.0K |
| 13:45 | 5,475.80 | 5,476.72 | 5,469.93 | 5,469.93 | 0.0K |
| 13:50 | 5,470.39 | 5,470.39 | 5,469.17 | 5,469.17 | 0.0K |
| 13:55 | 5,469.17 | 5,485.38 | 5,469.17 | 5,485.38 | 0.0K |
| 14:00 | 5,485.87 | 5,485.87 | 5,477.83 | 5,477.83 | 0.0K |
| 14:05 | 5,477.83 | 5,479.22 | 5,476.75 | 5,476.75 | 0.0K |
| 14:10 | 5,476.75 | 5,483.40 | 5,476.75 | 5,483.40 | 0.0K |
| 14:15 | 5,483.40 | 5,483.40 | 5,482.62 | 5,482.62 | 0.0K |
| 14:20 | 5,485.22 | 5,485.22 | 5,481.55 | 5,481.55 | 0.0K |
| 14:25 | 5,481.55 | 5,481.55 | 5,479.33 | 5,479.33 | 0.0K |
| 14:30 | 5,479.33 | 5,487.21 | 5,479.33 | 5,487.21 | 0.0K |
| 14:35 | 5,486.74 | 5,486.94 | 5,486.74 | 5,486.84 | 0.0K |
| 14:40 | 5,486.88 | 5,486.88 | 5,486.88 | 5,486.88 | 0.0K |
| 14:45 | 5,486.88 | 5,486.88 | 5,486.88 | 5,486.88 | 0.0K |
| 14:50 | 5,485.95 | 5,490.15 | 5,485.95 | 5,490.15 | 0.0K |
| 14:55 | 5,490.15 | 5,490.62 | 5,489.69 | 5,490.62 | 0.0K |
| 15:00 | 5,490.62 | 5,490.62 | 5,490.05 | 5,490.05 | 0.0K |
| 15:05 | 5,492.27 | 5,492.27 | 5,486.82 | 5,487.29 | 0.0K |
| 15:10 | 5,487.29 | 5,487.29 | 5,487.29 | 5,487.29 | 0.0K |
| 15:15 | 5,487.29 | 5,489.76 | 5,487.29 | 5,489.20 | 0.0K |
| 15:20 | 5,489.20 | 5,489.20 | 5,480.33 | 5,480.33 | 0.0K |
| 15:25 | 5,480.33 | 5,486.91 | 5,480.26 | 5,486.91 | 0.0K |
| 15:30 | 5,485.52 | 5,485.52 | 5,472.52 | 5,472.52 | 0.0K |
| 15:35 | 5,472.52 | 5,472.52 | 5,467.74 | 5,467.74 | 0.0K |
| 15:40 | 5,468.19 | 5,483.81 | 5,468.19 | 5,483.81 | 0.0K |
| 15:45 | 5,483.81 | 5,485.20 | 5,482.98 | 5,482.98 | 0.0K |
| 15:50 | 5,481.91 | 5,486.35 | 5,481.91 | 5,486.35 | 0.0K |
| 15:55 | 5,486.35 | 5,486.44 | 5,483.73 | 5,483.73 | 0.0K |
| 16:00 | 5,493.24 | 5,493.24 | 5,492.95 | 5,492.95 | 0.0K |
| 16:05 | 5,492.95 | 5,492.95 | 5,492.95 | 5,492.95 | 0.0K |
| 16:10 | 5,492.95 | 5,492.95 | 5,483.01 | 5,487.60 | 0.0K |
| 16:15 | 5,485.39 | 5,492.29 | 5,485.39 | 5,490.82 | 0.0K |
| 16:20 | 5,471.45 | 5,483.75 | 5,471.45 | 5,483.75 | 0.0K |
| 16:25 | 5,485.21 | 5,488.64 | 5,479.64 | 5,479.64 | 0.0K |
| 16:30 | 5,482.11 | 5,482.13 | 5,468.14 | 5,468.14 | 0.0K |
| 16:35 | 5,480.08 | 5,481.55 | 5,480.08 | 5,481.55 | 0.0K |
| 16:40 | 5,481.55 | 5,481.55 | 5,477.56 | 5,477.56 | 0.0K |
| 16:45 | 5,477.56 | 5,483.52 | 5,477.56 | 5,483.52 | 0.0K |
| 16:50 | 5,503.91 | 5,503.91 | 5,503.91 | 5,503.91 | 0.0K |
| 16:55 | 5,503.91 | 5,503.91 | 5,503.91 | 5,503.91 | 0.0K |
| 17:00 | 5,503.91 | 5,503.91 | 5,488.03 | 5,488.03 | 0.0K |
| 17:05 | 5,488.03 | 5,488.03 | 5,488.03 | 5,488.03 | 0.0K |