15,917.95
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 14,510.29 | 14,534.21 | 14,358.60 | 14,361.51 | 23,289.2K |
| 09:35 | 14,367.38 | 14,415.90 | 14,361.89 | 14,412.27 | 15,515.2K |
| 09:40 | 14,413.46 | 14,450.32 | 14,411.18 | 14,414.80 | 9,892.6K |
| 09:45 | 14,415.54 | 14,415.54 | 14,394.16 | 14,406.00 | 6,480.3K |
| 09:50 | 14,406.41 | 14,409.18 | 14,374.54 | 14,383.58 | 9,391.1K |
| 09:55 | 14,383.84 | 14,394.84 | 14,370.76 | 14,382.31 | 13,834.7K |
| 10:00 | 14,380.24 | 14,383.87 | 14,355.24 | 14,372.12 | 7,180.5K |
| 10:05 | 14,371.14 | 14,415.33 | 14,354.48 | 14,397.54 | 9,624.7K |
| 10:10 | 14,399.32 | 14,407.13 | 14,370.02 | 14,373.06 | 7,274.1K |
| 10:15 | 14,376.27 | 14,378.03 | 14,347.73 | 14,363.15 | 10,245.1K |
| 10:20 | 14,363.19 | 14,382.44 | 14,363.19 | 14,378.90 | 3,811.1K |
| 10:25 | 14,381.88 | 14,409.48 | 14,373.38 | 14,383.32 | 6,331.5K |
| 10:30 | 14,382.33 | 14,382.33 | 14,344.67 | 14,359.55 | 8,371.6K |
| 10:35 | 14,354.62 | 14,404.16 | 14,354.62 | 14,395.39 | 7,698.3K |
| 10:40 | 14,393.40 | 14,407.49 | 14,392.46 | 14,405.03 | 5,181.1K |
| 10:45 | 14,404.84 | 14,404.84 | 14,381.83 | 14,391.42 | 5,707.7K |
| 10:50 | 14,391.42 | 14,422.10 | 14,391.42 | 14,416.88 | 4,924.5K |
| 10:55 | 14,417.14 | 14,431.92 | 14,406.95 | 14,418.01 | 9,402.1K |
| 11:00 | 14,417.66 | 14,421.80 | 14,408.38 | 14,414.88 | 8,372.0K |
| 11:05 | 14,411.70 | 14,429.34 | 14,406.89 | 14,424.02 | 7,594.9K |
| 11:10 | 14,424.02 | 14,455.65 | 14,424.02 | 14,445.89 | 6,559.3K |
| 11:15 | 14,448.22 | 14,450.82 | 14,435.65 | 14,441.92 | 7,433.0K |
| 11:20 | 14,440.98 | 14,440.98 | 14,410.99 | 14,426.31 | 5,922.8K |
| 11:25 | 14,426.31 | 14,443.00 | 14,425.36 | 14,435.13 | 3,407.2K |
| 11:30 | 14,432.48 | 14,435.87 | 14,409.88 | 14,420.46 | 2,647.3K |
| 11:35 | 14,420.46 | 14,426.53 | 14,413.46 | 14,418.87 | 3,396.5K |
| 11:40 | 14,421.43 | 14,442.95 | 14,415.04 | 14,438.50 | 2,467.1K |
| 11:45 | 14,438.50 | 14,443.60 | 14,434.41 | 14,439.38 | 1,994.3K |
| 11:50 | 14,440.25 | 14,440.25 | 14,429.71 | 14,435.68 | 2,958.4K |
| 11:55 | 14,438.24 | 14,439.42 | 14,429.24 | 14,439.18 | 2,773.3K |
| 12:00 | 14,439.18 | 14,439.18 | 14,439.18 | 14,439.18 | 23.0K |
| 12:05 | 14,439.18 | 14,439.18 | 14,439.18 | 14,439.18 | 0.0K |
| 13:00 | 14,437.47 | 14,484.15 | 14,437.47 | 14,478.54 | 9,130.2K |
| 13:05 | 14,474.69 | 14,491.19 | 14,472.70 | 14,491.04 | 5,041.5K |
| 13:10 | 14,491.04 | 14,499.94 | 14,470.46 | 14,473.10 | 5,383.8K |
| 13:15 | 14,472.75 | 14,488.30 | 14,469.74 | 14,474.38 | 8,211.5K |
| 13:20 | 14,474.38 | 14,479.74 | 14,435.05 | 14,435.05 | 4,588.2K |
| 13:25 | 14,432.62 | 14,443.60 | 14,421.57 | 14,438.63 | 3,863.9K |
| 13:30 | 14,440.59 | 14,450.98 | 14,434.17 | 14,450.98 | 4,642.2K |
| 13:35 | 14,452.25 | 14,462.86 | 14,449.67 | 14,454.28 | 4,440.8K |
| 13:40 | 14,455.14 | 14,458.17 | 14,439.59 | 14,441.09 | 6,561.2K |
| 13:45 | 14,439.85 | 14,454.07 | 14,420.61 | 14,452.14 | 9,378.8K |
| 13:50 | 14,453.24 | 14,460.01 | 14,443.79 | 14,452.07 | 3,794.2K |
| 13:55 | 14,453.64 | 14,489.77 | 14,451.04 | 14,489.70 | 5,103.2K |
| 14:00 | 14,489.37 | 14,527.53 | 14,486.93 | 14,525.18 | 9,257.7K |
| 14:05 | 14,525.18 | 14,539.30 | 14,519.94 | 14,530.56 | 5,466.6K |
| 14:10 | 14,528.94 | 14,558.29 | 14,528.94 | 14,548.95 | 5,506.3K |
| 14:15 | 14,550.20 | 14,560.69 | 14,546.70 | 14,552.91 | 4,589.3K |
| 14:20 | 14,551.80 | 14,562.85 | 14,550.11 | 14,558.88 | 4,782.3K |
| 14:25 | 14,553.91 | 14,561.08 | 14,538.25 | 14,556.45 | 3,370.7K |
| 14:30 | 14,556.04 | 14,568.65 | 14,544.01 | 14,551.32 | 4,507.1K |
| 14:35 | 14,554.94 | 14,557.49 | 14,544.83 | 14,547.38 | 3,621.5K |
| 14:40 | 14,547.78 | 14,552.72 | 14,500.08 | 14,502.00 | 5,167.3K |
| 14:45 | 14,502.00 | 14,521.39 | 14,502.00 | 14,518.12 | 5,174.0K |
| 14:50 | 14,517.54 | 14,517.54 | 14,503.80 | 14,506.52 | 2,785.8K |
| 14:55 | 14,505.50 | 14,519.68 | 14,503.80 | 14,517.75 | 5,016.0K |
| 15:00 | 14,517.75 | 14,527.13 | 14,510.76 | 14,523.62 | 4,682.0K |
| 15:05 | 14,521.47 | 14,533.02 | 14,516.58 | 14,533.02 | 6,241.9K |
| 15:10 | 14,530.05 | 14,531.03 | 14,505.76 | 14,514.00 | 5,588.2K |
| 15:15 | 14,511.25 | 14,530.80 | 14,506.75 | 14,530.80 | 5,979.4K |
| 15:20 | 14,531.30 | 14,543.87 | 14,524.08 | 14,531.19 | 4,696.1K |
| 15:25 | 14,531.19 | 14,535.31 | 14,522.45 | 14,532.10 | 4,829.3K |
| 15:30 | 14,532.46 | 14,543.22 | 14,526.22 | 14,537.44 | 6,519.0K |
| 15:35 | 14,537.44 | 14,546.65 | 14,529.51 | 14,546.65 | 4,707.3K |
| 15:40 | 14,545.54 | 14,545.54 | 14,531.71 | 14,532.44 | 5,513.1K |
| 15:45 | 14,535.49 | 14,535.49 | 14,517.42 | 14,533.59 | 5,927.0K |
| 15:50 | 14,533.54 | 14,539.30 | 14,519.77 | 14,531.02 | 4,457.9K |
| 15:55 | 14,528.04 | 14,553.81 | 14,517.99 | 14,553.81 | 32,483.0K |