15,917.95
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 14,243.80 | 14,291.95 | 14,241.45 | 14,271.00 | 23,761.2K |
| 09:35 | 14,266.46 | 14,289.04 | 14,261.67 | 14,286.71 | 15,293.4K |
| 09:40 | 14,290.63 | 14,315.98 | 14,289.58 | 14,302.03 | 10,013.7K |
| 09:45 | 14,292.92 | 14,327.59 | 14,292.92 | 14,299.61 | 9,535.2K |
| 09:50 | 14,298.99 | 14,329.36 | 14,286.44 | 14,319.28 | 12,518.6K |
| 09:55 | 14,319.28 | 14,319.28 | 14,274.04 | 14,282.19 | 5,959.3K |
| 10:00 | 14,282.10 | 14,286.14 | 14,230.02 | 14,258.22 | 9,185.8K |
| 10:05 | 14,258.22 | 14,299.62 | 14,240.38 | 14,288.99 | 5,155.1K |
| 10:10 | 14,290.38 | 14,320.18 | 14,290.38 | 14,309.61 | 4,814.0K |
| 10:15 | 14,309.61 | 14,310.15 | 14,281.43 | 14,293.35 | 5,287.1K |
| 10:20 | 14,295.09 | 14,295.09 | 14,275.13 | 14,284.62 | 4,024.8K |
| 10:25 | 14,283.93 | 14,285.36 | 14,241.89 | 14,255.97 | 7,835.0K |
| 10:30 | 14,255.06 | 14,287.99 | 14,247.51 | 14,256.27 | 5,903.7K |
| 10:35 | 14,256.27 | 14,256.27 | 14,231.90 | 14,252.18 | 3,179.6K |
| 10:40 | 14,252.18 | 14,276.21 | 14,249.59 | 14,251.53 | 5,940.9K |
| 10:45 | 14,248.64 | 14,248.64 | 14,220.01 | 14,231.99 | 4,247.7K |
| 10:50 | 14,229.36 | 14,229.93 | 14,200.56 | 14,200.56 | 3,598.6K |
| 10:55 | 14,200.56 | 14,209.64 | 14,152.91 | 14,152.91 | 5,806.6K |
| 11:00 | 14,152.91 | 14,173.49 | 14,149.66 | 14,160.54 | 4,692.6K |
| 11:05 | 14,160.20 | 14,163.80 | 14,149.63 | 14,160.95 | 6,741.5K |
| 11:10 | 14,162.23 | 14,230.31 | 14,161.83 | 14,228.61 | 6,556.8K |
| 11:15 | 14,228.61 | 14,249.28 | 14,227.19 | 14,243.67 | 3,684.4K |
| 11:20 | 14,243.67 | 14,288.42 | 14,240.14 | 14,282.60 | 6,143.2K |
| 11:25 | 14,277.44 | 14,282.54 | 14,269.31 | 14,282.54 | 3,844.8K |
| 11:30 | 14,282.54 | 14,299.40 | 14,274.45 | 14,282.43 | 3,451.0K |
| 11:35 | 14,282.43 | 14,286.00 | 14,268.75 | 14,271.59 | 2,168.8K |
| 11:40 | 14,271.59 | 14,290.21 | 14,271.59 | 14,290.21 | 6,316.1K |
| 11:45 | 14,290.21 | 14,301.74 | 14,285.73 | 14,294.52 | 2,386.8K |
| 11:50 | 14,294.52 | 14,296.50 | 14,286.99 | 14,291.79 | 2,100.3K |
| 11:55 | 14,291.53 | 14,296.48 | 14,283.62 | 14,291.21 | 1,216.2K |
| 12:00 | 14,291.21 | 14,291.21 | 14,291.21 | 14,291.21 | 65.0K |
| 12:05 | 14,291.21 | 14,291.21 | 14,291.21 | 14,291.21 | 0.0K |
| 13:00 | 14,305.73 | 14,323.93 | 14,296.73 | 14,298.21 | 5,761.1K |
| 13:05 | 14,297.80 | 14,338.10 | 14,291.39 | 14,336.02 | 3,201.9K |
| 13:10 | 14,336.02 | 14,337.99 | 14,311.04 | 14,313.41 | 4,231.6K |
| 13:15 | 14,313.00 | 14,313.00 | 14,286.71 | 14,290.99 | 3,892.5K |
| 13:20 | 14,290.99 | 14,303.74 | 14,286.72 | 14,290.38 | 3,839.4K |
| 13:25 | 14,290.38 | 14,296.96 | 14,262.50 | 14,262.96 | 3,552.0K |
| 13:30 | 14,262.96 | 14,269.76 | 14,259.19 | 14,268.23 | 2,656.8K |
| 13:35 | 14,268.23 | 14,284.16 | 14,266.58 | 14,266.58 | 4,805.6K |
| 13:40 | 14,265.76 | 14,277.24 | 14,263.88 | 14,266.07 | 2,858.7K |
| 13:45 | 14,266.43 | 14,279.18 | 14,260.41 | 14,277.60 | 2,201.1K |
| 13:50 | 14,278.13 | 14,289.34 | 14,278.13 | 14,288.97 | 3,046.9K |
| 13:55 | 14,288.69 | 14,312.15 | 14,283.48 | 14,306.98 | 4,056.6K |
| 14:00 | 14,305.29 | 14,318.69 | 14,294.41 | 14,294.46 | 3,960.7K |
| 14:05 | 14,294.46 | 14,302.69 | 14,289.12 | 14,297.85 | 2,988.5K |
| 14:10 | 14,297.85 | 14,308.73 | 14,293.64 | 14,306.21 | 2,361.1K |
| 14:15 | 14,306.50 | 14,315.18 | 14,304.92 | 14,307.96 | 2,290.5K |
| 14:20 | 14,307.96 | 14,308.58 | 14,269.02 | 14,283.10 | 3,977.3K |
| 14:25 | 14,283.10 | 14,293.39 | 14,279.46 | 14,289.58 | 4,097.3K |
| 14:30 | 14,291.15 | 14,293.62 | 14,280.60 | 14,289.00 | 3,361.9K |
| 14:35 | 14,288.43 | 14,314.00 | 14,282.55 | 14,314.00 | 4,979.1K |
| 14:40 | 14,314.00 | 14,351.77 | 14,314.00 | 14,344.39 | 5,171.0K |
| 14:45 | 14,344.44 | 14,359.56 | 14,340.96 | 14,359.56 | 5,004.7K |
| 14:50 | 14,357.58 | 14,359.62 | 14,343.32 | 14,351.31 | 4,081.3K |
| 14:55 | 14,350.73 | 14,361.51 | 14,346.37 | 14,346.37 | 3,724.3K |
| 15:00 | 14,345.94 | 14,366.40 | 14,345.56 | 14,356.25 | 5,181.4K |
| 15:05 | 14,356.25 | 14,366.74 | 14,356.25 | 14,360.63 | 4,885.3K |
| 15:10 | 14,361.44 | 14,379.95 | 14,358.65 | 14,364.09 | 4,576.5K |
| 15:15 | 14,364.09 | 14,367.83 | 14,354.23 | 14,363.17 | 2,269.0K |
| 15:20 | 14,363.17 | 14,369.33 | 14,358.83 | 14,364.72 | 6,242.5K |
| 15:25 | 14,367.28 | 14,381.56 | 14,363.78 | 14,370.93 | 2,611.2K |
| 15:30 | 14,370.93 | 14,370.93 | 14,350.90 | 14,358.73 | 3,039.1K |
| 15:35 | 14,360.02 | 14,367.87 | 14,354.12 | 14,366.34 | 4,565.3K |
| 15:40 | 14,368.32 | 14,385.07 | 14,358.42 | 14,384.50 | 9,549.2K |
| 15:45 | 14,388.55 | 14,405.41 | 14,373.88 | 14,402.20 | 7,508.9K |
| 15:50 | 14,394.72 | 14,407.35 | 14,394.72 | 14,397.48 | 6,788.1K |
| 15:55 | 14,395.16 | 14,408.47 | 14,387.63 | 14,407.86 | 30,885.6K |