5,403.34
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:00 | 5,442.56 | 5,449.17 | 5,434.59 | 5,434.59 | 0.0K |
| 09:05 | 5,410.21 | 5,420.74 | 5,394.35 | 5,420.74 | 0.0K |
| 09:10 | 5,408.19 | 5,426.89 | 5,408.19 | 5,424.57 | 0.0K |
| 09:15 | 5,424.49 | 5,424.68 | 5,406.28 | 5,406.28 | 0.0K |
| 09:20 | 5,401.34 | 5,417.12 | 5,401.34 | 5,407.52 | 0.0K |
| 09:25 | 5,407.52 | 5,409.70 | 5,404.19 | 5,409.70 | 0.0K |
| 09:30 | 5,407.95 | 5,407.95 | 5,402.87 | 5,402.87 | 0.0K |
| 09:35 | 5,394.81 | 5,396.83 | 5,387.32 | 5,387.32 | 0.0K |
| 09:40 | 5,386.57 | 5,386.57 | 5,386.08 | 5,386.08 | 0.0K |
| 09:45 | 5,385.98 | 5,386.47 | 5,383.80 | 5,383.80 | 0.0K |
| 09:50 | 5,383.42 | 5,392.62 | 5,382.44 | 5,392.59 | 0.0K |
| 09:55 | 5,391.64 | 5,398.54 | 5,391.64 | 5,396.32 | 0.0K |
| 10:00 | 5,396.63 | 5,396.89 | 5,393.95 | 5,393.95 | 0.0K |
| 10:05 | 5,395.53 | 5,395.53 | 5,395.53 | 5,395.53 | 0.0K |
| 10:10 | 5,395.53 | 5,395.56 | 5,395.53 | 5,395.56 | 0.0K |
| 10:15 | 5,395.56 | 5,395.56 | 5,395.53 | 5,395.53 | 0.0K |
| 10:20 | 5,395.53 | 5,395.53 | 5,392.97 | 5,392.97 | 0.0K |
| 10:25 | 5,393.95 | 5,393.95 | 5,391.48 | 5,391.49 | 0.0K |
| 10:30 | 5,390.51 | 5,390.51 | 5,380.32 | 5,380.32 | 0.0K |
| 10:35 | 5,381.94 | 5,384.85 | 5,381.94 | 5,384.85 | 0.0K |
| 10:40 | 5,393.72 | 5,398.15 | 5,393.72 | 5,398.15 | 0.0K |
| 10:45 | 5,398.15 | 5,398.15 | 5,375.93 | 5,375.93 | 0.0K |
| 10:50 | 5,384.80 | 5,389.60 | 5,384.80 | 5,389.60 | 0.0K |
| 10:55 | 5,389.60 | 5,394.17 | 5,389.60 | 5,390.70 | 0.0K |
| 11:00 | 5,390.70 | 5,391.18 | 5,390.70 | 5,391.04 | 0.0K |
| 11:05 | 5,388.57 | 5,388.85 | 5,386.49 | 5,388.85 | 0.0K |
| 11:10 | 5,388.85 | 5,392.51 | 5,388.85 | 5,392.51 | 0.0K |
| 11:15 | 5,395.97 | 5,397.45 | 5,395.97 | 5,397.45 | 0.0K |
| 11:20 | 5,395.99 | 5,395.99 | 5,391.75 | 5,391.75 | 0.0K |
| 11:25 | 5,391.28 | 5,403.67 | 5,388.15 | 5,388.15 | 0.0K |
| 11:30 | 5,388.64 | 5,404.25 | 5,388.64 | 5,404.25 | 0.0K |
| 11:35 | 5,404.25 | 5,404.72 | 5,402.28 | 5,404.72 | 0.0K |
| 11:40 | 5,404.72 | 5,404.72 | 5,393.64 | 5,402.26 | 0.0K |
| 11:45 | 5,395.61 | 5,401.33 | 5,395.61 | 5,401.33 | 0.0K |
| 11:50 | 5,401.33 | 5,401.33 | 5,398.86 | 5,398.86 | 0.0K |
| 11:55 | 5,398.86 | 5,399.35 | 5,390.26 | 5,399.35 | 0.0K |
| 12:00 | 5,383.84 | 5,383.84 | 5,376.43 | 5,377.35 | 0.0K |
| 12:05 | 5,390.65 | 5,403.38 | 5,390.65 | 5,403.38 | 0.0K |
| 12:10 | 5,403.38 | 5,403.38 | 5,395.70 | 5,395.70 | 0.0K |
| 12:15 | 5,395.70 | 5,399.09 | 5,387.38 | 5,389.21 | 0.0K |
| 12:20 | 5,389.21 | 5,396.62 | 5,389.21 | 5,396.16 | 0.0K |
| 12:25 | 5,393.71 | 5,396.14 | 5,393.71 | 5,396.14 | 0.0K |
| 12:30 | 5,398.92 | 5,399.38 | 5,396.67 | 5,396.67 | 0.0K |
| 12:35 | 5,396.70 | 5,396.70 | 5,387.38 | 5,387.38 | 0.0K |
| 12:40 | 5,386.60 | 5,386.60 | 5,386.60 | 5,386.60 | 0.0K |
| 12:45 | 5,386.50 | 5,393.66 | 5,386.50 | 5,393.66 | 0.0K |
| 12:50 | 5,385.15 | 5,387.59 | 5,385.15 | 5,387.59 | 0.0K |
| 12:55 | 5,394.72 | 5,394.72 | 5,390.03 | 5,390.03 | 0.0K |
| 13:00 | 5,392.25 | 5,392.25 | 5,383.38 | 5,383.38 | 0.0K |
| 13:05 | 5,383.38 | 5,390.03 | 5,383.38 | 5,390.03 | 0.0K |
| 13:10 | 5,390.03 | 5,390.50 | 5,390.03 | 5,390.50 | 0.0K |
| 13:15 | 5,383.62 | 5,383.62 | 5,383.44 | 5,383.44 | 0.0K |
| 13:20 | 5,372.01 | 5,383.09 | 5,372.01 | 5,383.09 | 0.0K |
| 13:25 | 5,383.09 | 5,383.09 | 5,373.72 | 5,373.72 | 0.0K |
| 13:30 | 5,375.58 | 5,375.58 | 5,356.12 | 5,373.36 | 0.0K |
| 13:35 | 5,366.45 | 5,378.54 | 5,366.45 | 5,378.54 | 0.0K |
| 13:40 | 5,378.54 | 5,381.11 | 5,367.82 | 5,367.82 | 0.0K |
| 13:45 | 5,367.82 | 5,376.55 | 5,365.96 | 5,376.55 | 0.0K |
| 13:50 | 5,367.69 | 5,370.99 | 5,367.69 | 5,370.99 | 0.0K |
| 13:55 | 5,370.99 | 5,377.63 | 5,370.99 | 5,377.63 | 0.0K |
| 14:00 | 5,377.63 | 5,377.63 | 5,375.32 | 5,375.32 | 0.0K |
| 14:05 | 5,375.32 | 5,375.32 | 5,370.88 | 5,371.38 | 0.0K |
| 14:10 | 5,371.87 | 5,374.88 | 5,371.87 | 5,374.88 | 0.0K |
| 14:15 | 5,367.26 | 5,367.26 | 5,367.26 | 5,367.26 | 0.0K |
| 14:20 | 5,367.26 | 5,378.64 | 5,367.26 | 5,378.64 | 0.0K |
| 14:25 | 5,378.64 | 5,382.31 | 5,378.64 | 5,382.31 | 0.0K |
| 14:30 | 5,382.27 | 5,382.27 | 5,380.69 | 5,380.69 | 0.0K |
| 14:35 | 5,380.69 | 5,380.69 | 5,380.33 | 5,380.33 | 0.0K |
| 14:40 | 5,380.69 | 5,380.69 | 5,369.25 | 5,377.01 | 0.0K |
| 14:45 | 5,377.01 | 5,378.29 | 5,370.18 | 5,370.18 | 0.0K |
| 14:50 | 5,370.18 | 5,370.18 | 5,370.18 | 5,370.18 | 0.0K |
| 14:55 | 5,368.79 | 5,375.96 | 5,368.79 | 5,375.96 | 0.0K |
| 15:00 | 5,375.96 | 5,375.96 | 5,373.31 | 5,373.31 | 0.0K |
| 15:05 | 5,373.31 | 5,373.31 | 5,370.53 | 5,370.53 | 0.0K |
| 15:10 | 5,370.53 | 5,374.96 | 5,370.53 | 5,374.96 | 0.0K |
| 15:15 | 5,379.90 | 5,380.83 | 5,376.41 | 5,376.41 | 0.0K |
| 15:20 | 5,368.07 | 5,370.29 | 5,367.35 | 5,367.35 | 0.0K |
| 15:25 | 5,367.35 | 5,370.42 | 5,367.35 | 5,370.42 | 0.0K |
| 15:30 | 5,370.42 | 5,372.70 | 5,369.96 | 5,369.96 | 0.0K |
| 15:35 | 5,369.96 | 5,376.60 | 5,367.74 | 5,376.60 | 0.0K |
| 15:40 | 5,367.74 | 5,367.80 | 5,360.58 | 5,367.80 | 0.0K |
| 15:45 | 5,367.80 | 5,367.80 | 5,361.76 | 5,361.76 | 0.0K |
| 15:50 | 5,369.29 | 5,369.29 | 5,356.59 | 5,366.30 | 0.0K |
| 15:55 | 5,366.30 | 5,372.95 | 5,366.30 | 5,366.76 | 0.0K |
| 16:00 | 5,366.76 | 5,366.87 | 5,366.76 | 5,366.87 | 0.0K |
| 16:05 | 5,373.52 | 5,373.52 | 5,363.59 | 5,363.59 | 0.0K |
| 16:10 | 5,374.41 | 5,374.41 | 5,360.97 | 5,360.97 | 0.0K |
| 16:15 | 5,360.97 | 5,372.05 | 5,360.97 | 5,366.22 | 0.0K |
| 16:20 | 5,364.36 | 5,370.03 | 5,362.01 | 5,363.60 | 0.0K |
| 16:25 | 5,363.60 | 5,367.65 | 5,363.60 | 5,367.65 | 0.0K |
| 16:30 | 5,365.43 | 5,372.80 | 5,365.43 | 5,368.37 | 0.0K |
| 16:35 | 5,363.69 | 5,366.68 | 5,354.21 | 5,366.68 | 0.0K |
| 16:40 | 5,364.46 | 5,370.55 | 5,363.91 | 5,367.62 | 0.0K |
| 16:45 | 5,367.74 | 5,382.64 | 5,367.42 | 5,382.64 | 0.0K |
| 16:50 | 5,384.87 | 5,384.87 | 5,384.87 | 5,384.87 | 0.0K |
| 16:55 | 5,384.87 | 5,384.87 | 5,384.87 | 5,384.87 | 0.0K |
| 17:00 | 5,384.87 | 5,402.48 | 5,384.87 | 5,402.48 | 0.0K |
| 17:05 | 5,402.48 | 5,402.48 | 5,402.48 | 5,402.48 | 0.0K |