5,403.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,523.11 | 5,539.67 | 5,521.23 | 5,539.67 | 0.0K |
| 09:05 | 5,539.94 | 5,539.94 | 5,522.21 | 5,522.70 | 0.0K |
| 09:10 | 5,535.05 | 5,535.30 | 5,485.27 | 5,485.27 | 0.0K |
| 09:15 | 5,483.05 | 5,483.05 | 5,447.99 | 5,447.99 | 0.0K |
| 09:20 | 5,447.99 | 5,464.82 | 5,446.52 | 5,457.90 | 0.0K |
| 09:25 | 5,468.98 | 5,468.98 | 5,456.79 | 5,456.79 | 0.0K |
| 09:30 | 5,452.35 | 5,452.35 | 5,435.05 | 5,435.05 | 0.0K |
| 09:35 | 5,435.05 | 5,451.51 | 5,432.61 | 5,451.51 | 0.0K |
| 09:40 | 5,451.51 | 5,451.51 | 5,444.98 | 5,444.98 | 0.0K |
| 09:45 | 5,441.65 | 5,441.65 | 5,433.65 | 5,433.65 | 0.0K |
| 09:50 | 5,433.17 | 5,437.31 | 5,433.17 | 5,437.31 | 0.0K |
| 09:55 | 5,437.31 | 5,437.31 | 5,429.59 | 5,429.59 | 0.0K |
| 10:00 | 5,437.09 | 5,437.09 | 5,433.69 | 5,433.69 | 0.0K |
| 10:05 | 5,434.15 | 5,434.15 | 5,433.91 | 5,433.91 | 0.0K |
| 10:10 | 5,433.91 | 5,433.91 | 5,433.25 | 5,433.25 | 0.0K |
| 10:15 | 5,433.25 | 5,433.89 | 5,430.93 | 5,433.89 | 0.0K |
| 10:20 | 5,433.89 | 5,433.89 | 5,431.91 | 5,431.91 | 0.0K |
| 10:25 | 5,431.91 | 5,434.67 | 5,428.02 | 5,428.02 | 0.0K |
| 10:30 | 5,428.51 | 5,439.09 | 5,428.51 | 5,438.46 | 0.0K |
| 10:35 | 5,434.38 | 5,442.88 | 5,434.38 | 5,436.24 | 0.0K |
| 10:40 | 5,436.24 | 5,440.87 | 5,436.24 | 5,440.87 | 0.0K |
| 10:45 | 5,443.34 | 5,449.99 | 5,441.17 | 5,441.17 | 0.0K |
| 10:50 | 5,441.17 | 5,441.17 | 5,441.17 | 5,441.17 | 0.0K |
| 10:55 | 5,449.99 | 5,449.99 | 5,445.05 | 5,446.75 | 0.0K |
| 11:00 | 5,443.04 | 5,450.02 | 5,441.34 | 5,450.02 | 0.0K |
| 11:05 | 5,441.52 | 5,443.50 | 5,441.52 | 5,443.50 | 0.0K |
| 11:10 | 5,443.50 | 5,443.99 | 5,439.58 | 5,439.58 | 0.0K |
| 11:15 | 5,439.72 | 5,444.16 | 5,439.72 | 5,444.16 | 0.0K |
| 11:20 | 5,438.73 | 5,440.60 | 5,438.73 | 5,440.60 | 0.0K |
| 11:25 | 5,443.07 | 5,443.07 | 5,442.45 | 5,442.45 | 0.0K |
| 11:30 | 5,442.45 | 5,442.45 | 5,439.04 | 5,439.04 | 0.0K |
| 11:35 | 5,438.11 | 5,438.11 | 5,435.17 | 5,435.17 | 0.0K |
| 11:40 | 5,436.78 | 5,436.78 | 5,433.17 | 5,433.17 | 0.0K |
| 11:45 | 5,435.64 | 5,439.71 | 5,435.64 | 5,439.71 | 0.0K |
| 11:50 | 5,430.70 | 5,440.10 | 5,424.54 | 5,440.10 | 0.0K |
| 11:55 | 5,440.10 | 5,450.69 | 5,435.17 | 5,435.66 | 0.0K |
| 12:00 | 5,440.10 | 5,452.49 | 5,436.21 | 5,452.49 | 0.0K |
| 12:05 | 5,446.14 | 5,446.14 | 5,435.06 | 5,439.29 | 0.0K |
| 12:10 | 5,439.29 | 5,439.29 | 5,439.29 | 5,439.29 | 0.0K |
| 12:15 | 5,439.29 | 5,439.77 | 5,434.66 | 5,436.48 | 0.0K |
| 12:20 | 5,432.83 | 5,441.69 | 5,432.83 | 5,441.69 | 0.0K |
| 12:25 | 5,444.41 | 5,444.41 | 5,435.06 | 5,435.06 | 0.0K |
| 12:30 | 5,435.55 | 5,438.33 | 5,435.08 | 5,438.33 | 0.0K |
| 12:35 | 5,441.52 | 5,441.52 | 5,441.20 | 5,441.20 | 0.0K |
| 12:40 | 5,441.20 | 5,441.20 | 5,438.73 | 5,440.71 | 0.0K |
| 12:45 | 5,442.69 | 5,445.63 | 5,442.69 | 5,443.80 | 0.0K |
| 12:50 | 5,443.80 | 5,443.80 | 5,434.45 | 5,434.45 | 0.0K |
| 12:55 | 5,434.91 | 5,435.40 | 5,434.81 | 5,434.81 | 0.0K |
| 13:00 | 5,437.66 | 5,439.05 | 5,437.66 | 5,439.01 | 0.0K |
| 13:05 | 5,435.40 | 5,436.51 | 5,426.29 | 5,436.51 | 0.0K |
| 13:10 | 5,436.51 | 5,439.27 | 5,425.97 | 5,439.27 | 0.0K |
| 13:15 | 5,440.38 | 5,440.38 | 5,440.28 | 5,440.28 | 0.0K |
| 13:20 | 5,440.77 | 5,440.77 | 5,434.50 | 5,434.50 | 0.0K |
| 13:25 | 5,435.86 | 5,435.86 | 5,425.82 | 5,425.82 | 0.0K |
| 13:30 | 5,425.82 | 5,426.75 | 5,425.82 | 5,426.72 | 0.0K |
| 13:35 | 5,426.72 | 5,427.68 | 5,420.27 | 5,420.27 | 0.0K |
| 13:40 | 5,419.34 | 5,421.66 | 5,412.80 | 5,421.66 | 0.0K |
| 13:45 | 5,421.66 | 5,421.66 | 5,405.48 | 5,405.94 | 0.0K |
| 13:50 | 5,408.11 | 5,411.07 | 5,406.15 | 5,406.15 | 0.0K |
| 13:55 | 5,401.67 | 5,417.71 | 5,401.67 | 5,417.71 | 0.0K |
| 14:00 | 5,417.74 | 5,431.53 | 5,416.02 | 5,431.53 | 0.0K |
| 14:05 | 5,431.53 | 5,432.02 | 5,431.53 | 5,432.02 | 0.0K |
| 14:10 | 5,432.02 | 5,432.02 | 5,404.99 | 5,404.99 | 0.0K |
| 14:15 | 5,404.52 | 5,415.84 | 5,404.52 | 5,415.84 | 0.0K |
| 14:20 | 5,417.82 | 5,418.31 | 5,408.15 | 5,413.21 | 0.0K |
| 14:25 | 5,415.06 | 5,423.67 | 5,415.06 | 5,423.67 | 0.0K |
| 14:30 | 5,423.67 | 5,423.67 | 5,415.32 | 5,415.32 | 0.0K |
| 14:35 | 5,416.25 | 5,416.25 | 5,402.92 | 5,402.92 | 0.0K |
| 14:40 | 5,407.46 | 5,407.96 | 5,407.46 | 5,407.96 | 0.0K |
| 14:45 | 5,408.36 | 5,419.44 | 5,408.36 | 5,417.58 | 0.0K |
| 14:50 | 5,417.58 | 5,417.58 | 5,400.26 | 5,400.26 | 0.0K |
| 14:55 | 5,402.73 | 5,407.33 | 5,398.90 | 5,407.33 | 0.0K |
| 15:00 | 5,406.84 | 5,411.55 | 5,406.84 | 5,411.55 | 0.0K |
| 15:05 | 5,414.33 | 5,414.33 | 5,410.50 | 5,410.50 | 0.0K |
| 15:10 | 5,407.43 | 5,414.15 | 5,407.43 | 5,410.51 | 0.0K |
| 15:15 | 5,408.23 | 5,408.23 | 5,395.33 | 5,397.80 | 0.0K |
| 15:20 | 5,397.80 | 5,411.90 | 5,397.80 | 5,411.90 | 0.0K |
| 15:25 | 5,412.41 | 5,414.13 | 5,411.92 | 5,414.13 | 0.0K |
| 15:30 | 5,414.13 | 5,414.60 | 5,414.13 | 5,414.60 | 0.0K |
| 15:35 | 5,414.60 | 5,414.60 | 5,407.70 | 5,407.70 | 0.0K |
| 15:40 | 5,409.24 | 5,409.24 | 5,403.01 | 5,403.01 | 0.0K |
| 15:45 | 5,416.31 | 5,417.96 | 5,413.53 | 5,415.52 | 0.0K |
| 15:50 | 5,402.23 | 5,404.51 | 5,402.07 | 5,404.51 | 0.0K |
| 15:55 | 5,406.40 | 5,426.34 | 5,406.40 | 5,410.04 | 0.0K |
| 16:00 | 5,410.68 | 5,414.14 | 5,410.12 | 5,410.12 | 0.0K |
| 16:05 | 5,410.61 | 5,414.68 | 5,409.22 | 5,414.68 | 0.0K |
| 16:10 | 5,414.68 | 5,414.68 | 5,411.92 | 5,411.92 | 0.0K |
| 16:15 | 5,413.28 | 5,415.03 | 5,408.38 | 5,414.98 | 0.0K |
| 16:20 | 5,415.02 | 5,416.44 | 5,400.42 | 5,400.42 | 0.0K |
| 16:25 | 5,400.42 | 5,400.42 | 5,400.42 | 5,400.42 | 0.0K |
| 16:30 | 5,400.42 | 5,404.90 | 5,397.49 | 5,404.90 | 0.0K |
| 16:35 | 5,399.96 | 5,412.43 | 5,399.96 | 5,403.62 | 0.0K |
| 16:40 | 5,398.49 | 5,398.49 | 5,382.92 | 5,385.75 | 0.0K |
| 16:45 | 5,396.54 | 5,396.54 | 5,376.75 | 5,378.70 | 0.0K |
| 16:50 | 5,383.18 | 5,383.18 | 5,383.18 | 5,383.18 | 0.0K |
| 16:55 | 5,383.18 | 5,383.18 | 5,383.18 | 5,383.18 | 0.0K |
| 17:00 | 5,383.18 | 5,404.08 | 5,383.18 | 5,404.08 | 0.0K |
| 17:05 | 5,404.08 | 5,404.08 | 5,404.08 | 5,404.08 | 0.0K |