5,403.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,405.60 | 5,431.75 | 5,401.26 | 5,431.75 | 0.0K |
| 09:05 | 5,431.89 | 5,436.34 | 5,410.18 | 5,413.35 | 0.0K |
| 09:10 | 5,412.81 | 5,428.43 | 5,412.81 | 5,428.43 | 0.0K |
| 09:15 | 5,428.43 | 5,432.61 | 5,420.77 | 5,426.31 | 0.0K |
| 09:20 | 5,408.41 | 5,413.23 | 5,403.51 | 5,403.51 | 0.0K |
| 09:25 | 5,403.51 | 5,410.63 | 5,402.00 | 5,402.00 | 0.0K |
| 09:30 | 5,402.00 | 5,411.71 | 5,402.00 | 5,411.71 | 0.0K |
| 09:35 | 5,419.12 | 5,419.12 | 5,391.40 | 5,391.63 | 0.0K |
| 09:40 | 5,402.71 | 5,402.71 | 5,380.00 | 5,380.00 | 0.0K |
| 09:45 | 5,380.25 | 5,388.66 | 5,372.93 | 5,372.93 | 0.0K |
| 09:50 | 5,370.46 | 5,387.19 | 5,370.46 | 5,387.19 | 0.0K |
| 09:55 | 5,387.19 | 5,387.19 | 5,383.53 | 5,386.99 | 0.0K |
| 10:00 | 5,382.43 | 5,382.43 | 5,378.83 | 5,380.75 | 0.0K |
| 10:05 | 5,370.87 | 5,375.52 | 5,367.62 | 5,375.52 | 0.0K |
| 10:10 | 5,375.49 | 5,375.49 | 5,368.08 | 5,373.28 | 0.0K |
| 10:15 | 5,379.92 | 5,396.44 | 5,379.92 | 5,396.44 | 0.0K |
| 10:20 | 5,396.44 | 5,401.72 | 5,396.44 | 5,401.72 | 0.0K |
| 10:25 | 5,401.72 | 5,410.59 | 5,401.72 | 5,404.58 | 0.0K |
| 10:30 | 5,404.58 | 5,410.44 | 5,397.10 | 5,397.10 | 0.0K |
| 10:35 | 5,390.07 | 5,400.28 | 5,387.60 | 5,400.28 | 0.0K |
| 10:40 | 5,400.28 | 5,400.28 | 5,395.34 | 5,395.45 | 0.0K |
| 10:45 | 5,395.55 | 5,395.55 | 5,392.59 | 5,392.59 | 0.0K |
| 10:50 | 5,395.78 | 5,411.06 | 5,395.78 | 5,411.06 | 0.0K |
| 10:55 | 5,409.59 | 5,420.02 | 5,407.94 | 5,420.02 | 0.0K |
| 11:00 | 5,420.02 | 5,420.65 | 5,419.29 | 5,419.29 | 0.0K |
| 11:05 | 5,406.81 | 5,406.81 | 5,404.60 | 5,405.57 | 0.0K |
| 11:10 | 5,406.07 | 5,415.06 | 5,403.62 | 5,415.06 | 0.0K |
| 11:15 | 5,420.00 | 5,422.03 | 5,419.56 | 5,419.56 | 0.0K |
| 11:20 | 5,418.23 | 5,427.00 | 5,418.23 | 5,427.00 | 0.0K |
| 11:25 | 5,427.03 | 5,427.45 | 5,410.41 | 5,410.41 | 0.0K |
| 11:30 | 5,408.19 | 5,414.17 | 5,406.76 | 5,414.17 | 0.0K |
| 11:35 | 5,415.53 | 5,425.66 | 5,410.89 | 5,425.66 | 0.0K |
| 11:40 | 5,429.24 | 5,429.24 | 5,428.74 | 5,428.74 | 0.0K |
| 11:45 | 5,428.74 | 5,428.74 | 5,419.69 | 5,419.69 | 0.0K |
| 11:50 | 5,420.34 | 5,420.34 | 5,419.54 | 5,419.54 | 0.0K |
| 11:55 | 5,419.47 | 5,428.06 | 5,418.18 | 5,428.06 | 0.0K |
| 12:00 | 5,428.06 | 5,428.06 | 5,418.33 | 5,418.33 | 0.0K |
| 12:05 | 5,428.21 | 5,428.70 | 5,426.85 | 5,426.85 | 0.0K |
| 12:10 | 5,433.34 | 5,437.14 | 5,433.34 | 5,437.14 | 0.0K |
| 12:15 | 5,437.62 | 5,437.62 | 5,434.86 | 5,434.86 | 0.0K |
| 12:20 | 5,434.86 | 5,434.86 | 5,432.39 | 5,434.86 | 0.0K |
| 12:25 | 5,434.69 | 5,434.69 | 5,426.19 | 5,426.19 | 0.0K |
| 12:30 | 5,426.19 | 5,426.19 | 5,413.25 | 5,413.25 | 0.0K |
| 12:35 | 5,419.93 | 5,419.93 | 5,419.62 | 5,419.62 | 0.0K |
| 12:40 | 5,422.02 | 5,422.28 | 5,422.02 | 5,422.28 | 0.0K |
| 12:45 | 5,423.33 | 5,423.33 | 5,421.87 | 5,421.87 | 0.0K |
| 12:50 | 5,421.87 | 5,424.34 | 5,421.87 | 5,424.30 | 0.0K |
| 12:55 | 5,424.30 | 5,424.30 | 5,416.89 | 5,416.89 | 0.0K |
| 13:00 | 5,416.89 | 5,416.89 | 5,405.81 | 5,405.81 | 0.0K |
| 13:05 | 5,405.81 | 5,406.27 | 5,405.81 | 5,406.27 | 0.0K |
| 13:10 | 5,406.27 | 5,406.27 | 5,406.27 | 5,406.27 | 0.0K |
| 13:15 | 5,408.71 | 5,408.91 | 5,408.42 | 5,408.42 | 0.0K |
| 13:20 | 5,408.42 | 5,418.03 | 5,408.15 | 5,418.03 | 0.0K |
| 13:25 | 5,418.39 | 5,419.97 | 5,418.39 | 5,419.97 | 0.0K |
| 13:30 | 5,417.01 | 5,417.01 | 5,409.55 | 5,409.55 | 0.0K |
| 13:35 | 5,414.47 | 5,414.47 | 5,410.27 | 5,410.27 | 0.0K |
| 13:40 | 5,412.93 | 5,415.89 | 5,412.93 | 5,415.89 | 0.0K |
| 13:45 | 5,415.89 | 5,415.89 | 5,408.23 | 5,413.88 | 0.0K |
| 13:50 | 5,413.88 | 5,418.43 | 5,409.70 | 5,418.43 | 0.0K |
| 13:55 | 5,419.78 | 5,419.78 | 5,413.06 | 5,413.06 | 0.0K |
| 14:00 | 5,416.77 | 5,416.77 | 5,416.77 | 5,416.77 | 0.0K |
| 14:05 | 5,416.77 | 5,416.77 | 5,407.44 | 5,407.44 | 0.0K |
| 14:10 | 5,407.44 | 5,407.94 | 5,407.44 | 5,407.94 | 0.0K |
| 14:15 | 5,407.94 | 5,407.94 | 5,406.90 | 5,406.90 | 0.0K |
| 14:20 | 5,406.90 | 5,406.90 | 5,402.42 | 5,402.42 | 0.0K |
| 14:25 | 5,402.42 | 5,402.90 | 5,402.42 | 5,402.86 | 0.0K |
| 14:30 | 5,405.14 | 5,405.44 | 5,403.48 | 5,405.44 | 0.0K |
| 14:35 | 5,405.90 | 5,405.90 | 5,403.39 | 5,403.39 | 0.0K |
| 14:40 | 5,406.38 | 5,408.33 | 5,406.38 | 5,408.33 | 0.0K |
| 14:45 | 5,412.26 | 5,412.26 | 5,408.56 | 5,408.56 | 0.0K |
| 14:50 | 5,404.84 | 5,417.19 | 5,404.84 | 5,415.73 | 0.0K |
| 14:55 | 5,415.73 | 5,415.73 | 5,398.49 | 5,398.49 | 0.0K |
| 15:00 | 5,398.49 | 5,406.88 | 5,398.49 | 5,406.88 | 0.0K |
| 15:05 | 5,406.88 | 5,406.88 | 5,404.92 | 5,404.92 | 0.0K |
| 15:10 | 5,404.96 | 5,404.96 | 5,402.49 | 5,402.49 | 0.0K |
| 15:15 | 5,402.49 | 5,402.53 | 5,402.49 | 5,402.53 | 0.0K |
| 15:20 | 5,401.74 | 5,401.74 | 5,401.74 | 5,401.74 | 0.0K |
| 15:25 | 5,407.95 | 5,408.00 | 5,407.95 | 5,408.00 | 0.0K |
| 15:30 | 5,408.00 | 5,408.00 | 5,405.53 | 5,405.89 | 0.0K |
| 15:35 | 5,405.89 | 5,405.89 | 5,400.95 | 5,401.93 | 0.0K |
| 15:40 | 5,401.93 | 5,412.79 | 5,401.93 | 5,410.83 | 0.0K |
| 15:45 | 5,391.94 | 5,391.94 | 5,391.45 | 5,391.45 | 0.0K |
| 15:50 | 5,389.24 | 5,391.96 | 5,389.24 | 5,389.24 | 0.0K |
| 15:55 | 5,389.24 | 5,389.24 | 5,384.50 | 5,386.89 | 0.0K |
| 16:00 | 5,386.89 | 5,404.33 | 5,386.89 | 5,404.33 | 0.0K |
| 16:05 | 5,408.16 | 5,408.16 | 5,377.83 | 5,377.83 | 0.0K |
| 16:10 | 5,377.79 | 5,388.87 | 5,377.79 | 5,383.93 | 0.0K |
| 16:15 | 5,383.93 | 5,403.44 | 5,383.93 | 5,403.44 | 0.0K |
| 16:20 | 5,403.52 | 5,406.01 | 5,403.52 | 5,406.01 | 0.0K |
| 16:25 | 5,406.01 | 5,406.01 | 5,405.91 | 5,405.91 | 0.0K |
| 16:30 | 5,403.95 | 5,408.03 | 5,391.60 | 5,391.60 | 0.0K |
| 16:35 | 5,393.92 | 5,408.09 | 5,393.92 | 5,400.68 | 0.0K |
| 16:40 | 5,401.15 | 5,406.18 | 5,400.03 | 5,400.03 | 0.0K |
| 16:45 | 5,406.21 | 5,424.98 | 5,406.21 | 5,424.98 | 0.0K |
| 16:50 | 5,425.54 | 5,425.54 | 5,425.54 | 5,425.54 | 0.0K |
| 16:55 | 5,425.54 | 5,425.54 | 5,425.54 | 5,425.54 | 0.0K |
| 17:00 | 5,425.54 | 5,436.65 | 5,425.54 | 5,436.65 | 0.0K |
| 17:05 | 5,436.65 | 5,436.65 | 5,436.65 | 5,436.65 | 0.0K |