5,403.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,512.90 | 5,512.90 | 5,495.17 | 5,495.60 | 0.0K |
| 09:05 | 5,483.38 | 5,508.62 | 5,483.14 | 5,508.62 | 0.0K |
| 09:10 | 5,497.22 | 5,500.82 | 5,495.87 | 5,500.82 | 0.0K |
| 09:15 | 5,500.82 | 5,501.11 | 5,498.86 | 5,498.86 | 0.0K |
| 09:20 | 5,498.82 | 5,499.14 | 5,498.82 | 5,499.14 | 0.0K |
| 09:25 | 5,499.14 | 5,502.97 | 5,498.99 | 5,502.97 | 0.0K |
| 09:30 | 5,503.08 | 5,503.08 | 5,495.49 | 5,496.28 | 0.0K |
| 09:35 | 5,496.28 | 5,508.51 | 5,496.28 | 5,505.97 | 0.0K |
| 09:40 | 5,492.67 | 5,493.13 | 5,492.67 | 5,493.13 | 0.0K |
| 09:45 | 5,493.13 | 5,504.57 | 5,493.13 | 5,504.57 | 0.0K |
| 09:50 | 5,510.39 | 5,510.77 | 5,506.11 | 5,506.11 | 0.0K |
| 09:55 | 5,506.36 | 5,510.67 | 5,505.87 | 5,510.67 | 0.0K |
| 10:00 | 5,510.67 | 5,512.75 | 5,510.67 | 5,512.75 | 0.0K |
| 10:05 | 5,512.75 | 5,512.75 | 5,512.75 | 5,512.75 | 0.0K |
| 10:10 | 5,512.75 | 5,513.21 | 5,503.33 | 5,503.33 | 0.0K |
| 10:15 | 5,503.33 | 5,505.85 | 5,503.33 | 5,505.85 | 0.0K |
| 10:20 | 5,505.85 | 5,505.85 | 5,505.60 | 5,505.60 | 0.0K |
| 10:25 | 5,492.30 | 5,504.65 | 5,492.30 | 5,504.65 | 0.0K |
| 10:30 | 5,504.65 | 5,504.65 | 5,504.65 | 5,504.65 | 0.0K |
| 10:35 | 5,504.65 | 5,504.65 | 5,501.90 | 5,501.90 | 0.0K |
| 10:40 | 5,501.88 | 5,501.88 | 5,500.02 | 5,500.02 | 0.0K |
| 10:45 | 5,502.47 | 5,502.47 | 5,500.97 | 5,500.97 | 0.0K |
| 10:50 | 5,500.97 | 5,500.97 | 5,500.97 | 5,500.97 | 0.0K |
| 10:55 | 5,501.01 | 5,512.09 | 5,499.74 | 5,499.74 | 0.0K |
| 11:00 | 5,492.46 | 5,492.46 | 5,487.17 | 5,487.17 | 0.0K |
| 11:05 | 5,499.52 | 5,499.52 | 5,486.54 | 5,489.47 | 0.0K |
| 11:10 | 5,489.68 | 5,493.96 | 5,489.68 | 5,491.90 | 0.0K |
| 11:15 | 5,490.66 | 5,490.85 | 5,474.93 | 5,474.93 | 0.0K |
| 11:20 | 5,480.72 | 5,481.19 | 5,476.29 | 5,476.29 | 0.0K |
| 11:25 | 5,476.29 | 5,492.03 | 5,476.29 | 5,480.91 | 0.0K |
| 11:30 | 5,478.70 | 5,494.57 | 5,478.70 | 5,494.11 | 0.0K |
| 11:35 | 5,493.89 | 5,501.55 | 5,493.89 | 5,501.55 | 0.0K |
| 11:40 | 5,505.16 | 5,505.16 | 5,498.51 | 5,498.51 | 0.0K |
| 11:45 | 5,496.30 | 5,496.30 | 5,490.47 | 5,490.47 | 0.0K |
| 11:50 | 5,489.08 | 5,490.55 | 5,489.08 | 5,490.06 | 0.0K |
| 11:55 | 5,503.85 | 5,503.85 | 5,489.30 | 5,489.79 | 0.0K |
| 12:00 | 5,489.93 | 5,489.93 | 5,479.42 | 5,479.42 | 0.0K |
| 12:05 | 5,491.62 | 5,506.88 | 5,491.62 | 5,506.88 | 0.0K |
| 12:10 | 5,506.88 | 5,506.88 | 5,482.51 | 5,502.94 | 0.0K |
| 12:15 | 5,502.94 | 5,502.94 | 5,502.42 | 5,502.91 | 0.0K |
| 12:20 | 5,502.91 | 5,503.59 | 5,502.91 | 5,503.59 | 0.0K |
| 12:25 | 5,503.59 | 5,503.59 | 5,487.35 | 5,487.35 | 0.0K |
| 12:30 | 5,476.27 | 5,489.56 | 5,476.27 | 5,489.41 | 0.0K |
| 12:35 | 5,493.23 | 5,493.23 | 5,493.23 | 5,493.23 | 0.0K |
| 12:40 | 5,493.23 | 5,498.17 | 5,493.23 | 5,498.17 | 0.0K |
| 12:45 | 5,498.17 | 5,498.93 | 5,498.17 | 5,498.93 | 0.0K |
| 12:50 | 5,498.93 | 5,498.93 | 5,491.52 | 5,498.93 | 0.0K |
| 12:55 | 5,501.38 | 5,502.36 | 5,501.38 | 5,502.36 | 0.0K |
| 13:00 | 5,502.36 | 5,502.36 | 5,485.84 | 5,485.84 | 0.0K |
| 13:05 | 5,485.84 | 5,497.56 | 5,485.84 | 5,494.61 | 0.0K |
| 13:10 | 5,482.25 | 5,494.60 | 5,482.25 | 5,483.03 | 0.0K |
| 13:15 | 5,483.03 | 5,496.82 | 5,483.03 | 5,496.82 | 0.0K |
| 13:20 | 5,497.31 | 5,497.31 | 5,497.31 | 5,497.31 | 0.0K |
| 13:25 | 5,497.31 | 5,497.31 | 5,497.31 | 5,497.31 | 0.0K |
| 13:30 | 5,497.77 | 5,499.99 | 5,497.77 | 5,499.99 | 0.0K |
| 13:35 | 5,499.99 | 5,502.21 | 5,490.19 | 5,490.19 | 0.0K |
| 13:40 | 5,490.19 | 5,490.90 | 5,479.82 | 5,490.90 | 0.0K |
| 13:45 | 5,490.90 | 5,490.90 | 5,479.63 | 5,479.63 | 0.0K |
| 13:50 | 5,480.67 | 5,480.67 | 5,480.21 | 5,480.21 | 0.0K |
| 13:55 | 5,480.21 | 5,490.09 | 5,480.21 | 5,490.09 | 0.0K |
| 14:00 | 5,490.09 | 5,490.55 | 5,490.09 | 5,490.55 | 0.0K |
| 14:05 | 5,490.55 | 5,495.46 | 5,490.55 | 5,495.46 | 0.0K |
| 14:10 | 5,495.46 | 5,495.46 | 5,495.18 | 5,495.18 | 0.0K |
| 14:15 | 5,494.26 | 5,497.40 | 5,494.26 | 5,497.40 | 0.0K |
| 14:20 | 5,501.83 | 5,502.27 | 5,501.83 | 5,502.27 | 0.0K |
| 14:25 | 5,502.27 | 5,502.76 | 5,498.43 | 5,498.43 | 0.0K |
| 14:30 | 5,494.00 | 5,498.19 | 5,494.00 | 5,498.19 | 0.0K |
| 14:35 | 5,498.19 | 5,498.19 | 5,498.15 | 5,498.15 | 0.0K |
| 14:40 | 5,488.27 | 5,488.27 | 5,476.51 | 5,476.51 | 0.0K |
| 14:45 | 5,476.51 | 5,476.51 | 5,476.36 | 5,476.39 | 0.0K |
| 14:50 | 5,481.28 | 5,481.28 | 5,481.28 | 5,481.28 | 0.0K |
| 14:55 | 5,472.51 | 5,484.05 | 5,472.51 | 5,484.05 | 0.0K |
| 15:00 | 5,484.12 | 5,486.44 | 5,477.47 | 5,478.40 | 0.0K |
| 15:05 | 5,478.86 | 5,488.19 | 5,478.86 | 5,488.19 | 0.0K |
| 15:10 | 5,489.82 | 5,491.45 | 5,488.42 | 5,488.42 | 0.0K |
| 15:15 | 5,488.42 | 5,488.44 | 5,485.35 | 5,486.89 | 0.0K |
| 15:20 | 5,486.89 | 5,489.41 | 5,485.49 | 5,489.41 | 0.0K |
| 15:25 | 5,490.81 | 5,490.81 | 5,487.40 | 5,487.40 | 0.0K |
| 15:30 | 5,487.58 | 5,487.58 | 5,487.58 | 5,487.58 | 0.0K |
| 15:35 | 5,487.58 | 5,487.58 | 5,487.58 | 5,487.58 | 0.0K |
| 15:40 | 5,487.54 | 5,487.54 | 5,486.61 | 5,486.61 | 0.0K |
| 15:45 | 5,479.47 | 5,481.79 | 5,479.47 | 5,480.87 | 0.0K |
| 15:50 | 5,480.87 | 5,480.87 | 5,480.87 | 5,480.87 | 0.0K |
| 15:55 | 5,480.87 | 5,480.87 | 5,480.87 | 5,480.87 | 0.0K |
| 16:00 | 5,480.62 | 5,486.06 | 5,480.62 | 5,485.57 | 0.0K |
| 16:05 | 5,485.57 | 5,485.57 | 5,485.53 | 5,485.53 | 0.0K |
| 16:10 | 5,485.53 | 5,492.18 | 5,485.53 | 5,492.18 | 0.0K |
| 16:15 | 5,492.18 | 5,492.67 | 5,492.18 | 5,492.67 | 0.0K |
| 16:20 | 5,492.67 | 5,492.67 | 5,481.81 | 5,481.81 | 0.0K |
| 16:25 | 5,481.56 | 5,493.57 | 5,481.56 | 5,492.10 | 0.0K |
| 16:30 | 5,496.53 | 5,498.75 | 5,496.53 | 5,498.75 | 0.0K |
| 16:35 | 5,499.00 | 5,499.23 | 5,494.29 | 5,494.44 | 0.0K |
| 16:40 | 5,494.44 | 5,503.16 | 5,494.24 | 5,497.72 | 0.0K |
| 16:45 | 5,491.54 | 5,497.18 | 5,489.12 | 5,489.12 | 0.0K |
| 16:50 | 5,490.91 | 5,490.91 | 5,490.91 | 5,490.91 | 0.0K |
| 16:55 | 5,490.91 | 5,490.91 | 5,490.91 | 5,490.91 | 0.0K |
| 17:00 | 5,490.91 | 5,501.71 | 5,490.91 | 5,501.71 | 0.0K |
| 17:05 | 5,501.71 | 5,501.71 | 5,501.71 | 5,501.71 | 0.0K |