15,917.95
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 14,487.15 | 14,533.15 | 14,410.67 | 14,446.56 | 24,149.1K |
| 09:35 | 14,442.98 | 14,483.99 | 14,424.88 | 14,469.57 | 8,364.4K |
| 09:40 | 14,464.73 | 14,468.36 | 14,440.42 | 14,453.66 | 8,983.8K |
| 09:45 | 14,450.49 | 14,455.12 | 14,434.94 | 14,446.67 | 7,553.4K |
| 09:50 | 14,446.34 | 14,461.52 | 14,439.32 | 14,455.23 | 7,121.2K |
| 09:55 | 14,455.23 | 14,497.32 | 14,455.23 | 14,487.93 | 6,591.8K |
| 10:00 | 14,487.99 | 14,554.36 | 14,487.99 | 14,525.60 | 8,325.6K |
| 10:05 | 14,519.79 | 14,539.52 | 14,519.79 | 14,524.80 | 6,122.5K |
| 10:10 | 14,521.82 | 14,550.11 | 14,510.99 | 14,543.41 | 4,447.1K |
| 10:15 | 14,539.06 | 14,589.50 | 14,539.06 | 14,589.17 | 6,030.8K |
| 10:20 | 14,585.07 | 14,610.54 | 14,585.07 | 14,604.47 | 7,477.3K |
| 10:25 | 14,600.67 | 14,625.67 | 14,598.69 | 14,612.50 | 8,096.9K |
| 10:30 | 14,609.65 | 14,617.64 | 14,593.78 | 14,614.64 | 4,548.3K |
| 10:35 | 14,610.03 | 14,649.20 | 14,606.13 | 14,647.76 | 5,183.9K |
| 10:40 | 14,646.86 | 14,731.79 | 14,646.86 | 14,730.55 | 13,232.0K |
| 10:45 | 14,729.88 | 14,766.68 | 14,721.05 | 14,749.32 | 8,498.3K |
| 10:50 | 14,743.59 | 14,794.88 | 14,743.15 | 14,743.74 | 9,185.7K |
| 10:55 | 14,738.78 | 14,743.98 | 14,685.69 | 14,691.16 | 6,095.9K |
| 11:00 | 14,693.72 | 14,701.55 | 14,677.05 | 14,695.39 | 3,476.8K |
| 11:05 | 14,689.37 | 14,719.18 | 14,689.37 | 14,700.66 | 3,580.3K |
| 11:10 | 14,694.92 | 14,710.42 | 14,682.89 | 14,685.80 | 4,009.1K |
| 11:15 | 14,679.37 | 14,691.55 | 14,659.22 | 14,680.41 | 4,967.9K |
| 11:20 | 14,680.88 | 14,728.97 | 14,677.66 | 14,728.97 | 3,762.0K |
| 11:25 | 14,725.71 | 14,739.62 | 14,713.75 | 14,739.62 | 3,631.8K |
| 11:30 | 14,739.62 | 14,742.29 | 14,721.06 | 14,722.25 | 2,195.1K |
| 11:35 | 14,720.00 | 14,742.83 | 14,715.18 | 14,742.83 | 2,672.6K |
| 11:40 | 14,739.65 | 14,750.93 | 14,730.69 | 14,731.40 | 2,704.0K |
| 11:45 | 14,730.15 | 14,731.55 | 14,709.03 | 14,720.87 | 2,318.7K |
| 11:50 | 14,718.95 | 14,730.05 | 14,713.44 | 14,730.05 | 1,779.4K |
| 11:55 | 14,721.15 | 14,748.23 | 14,720.66 | 14,747.87 | 2,811.3K |
| 12:00 | 14,747.87 | 14,747.87 | 14,747.87 | 14,747.87 | 0.2K |
| 12:05 | 14,747.87 | 14,747.87 | 14,747.87 | 14,747.87 | 0.0K |
| 13:00 | 14,746.21 | 14,772.32 | 14,723.78 | 14,744.42 | 11,733.6K |
| 13:05 | 14,743.64 | 14,807.62 | 14,743.64 | 14,807.62 | 5,977.8K |
| 13:10 | 14,808.92 | 14,850.72 | 14,807.29 | 14,836.96 | 9,886.8K |
| 13:15 | 14,831.23 | 14,892.85 | 14,831.23 | 14,870.50 | 9,748.7K |
| 13:20 | 14,875.44 | 14,922.56 | 14,875.44 | 14,895.56 | 11,077.5K |
| 13:25 | 14,891.34 | 14,911.17 | 14,876.05 | 14,879.60 | 12,690.5K |
| 13:30 | 14,879.55 | 14,920.17 | 14,867.88 | 14,920.17 | 11,778.6K |
| 13:35 | 14,915.23 | 14,928.59 | 14,830.28 | 14,830.28 | 13,296.1K |
| 13:40 | 14,835.40 | 14,868.72 | 14,800.83 | 14,800.83 | 12,500.2K |
| 13:45 | 14,798.79 | 14,803.61 | 14,760.23 | 14,774.92 | 8,699.0K |
| 13:50 | 14,771.12 | 14,803.29 | 14,762.69 | 14,780.82 | 7,416.3K |
| 13:55 | 14,785.29 | 14,821.33 | 14,785.03 | 14,816.30 | 7,673.9K |
| 14:00 | 14,812.92 | 14,821.15 | 14,764.62 | 14,775.13 | 6,067.9K |
| 14:05 | 14,774.73 | 14,776.05 | 14,724.50 | 14,724.50 | 6,305.0K |
| 14:10 | 14,716.78 | 14,773.38 | 14,716.78 | 14,762.53 | 6,081.0K |
| 14:15 | 14,761.91 | 14,769.78 | 14,735.92 | 14,737.63 | 10,655.4K |
| 14:20 | 14,730.08 | 14,754.09 | 14,730.08 | 14,750.33 | 4,273.1K |
| 14:25 | 14,746.52 | 14,749.71 | 14,730.05 | 14,732.61 | 3,159.4K |
| 14:30 | 14,725.13 | 14,737.40 | 14,695.04 | 14,698.73 | 5,289.7K |
| 14:35 | 14,699.07 | 14,709.71 | 14,689.75 | 14,692.61 | 9,018.1K |
| 14:40 | 14,693.31 | 14,699.22 | 14,685.39 | 14,685.71 | 5,917.4K |
| 14:45 | 14,678.95 | 14,728.81 | 14,678.95 | 14,712.08 | 6,784.3K |
| 14:50 | 14,703.71 | 14,715.46 | 14,699.17 | 14,704.00 | 4,717.8K |
| 14:55 | 14,699.91 | 14,702.28 | 14,681.77 | 14,687.70 | 5,416.2K |
| 15:00 | 14,684.65 | 14,702.05 | 14,671.30 | 14,686.92 | 6,119.9K |
| 15:05 | 14,680.49 | 14,725.25 | 14,676.57 | 14,725.25 | 4,962.8K |
| 15:10 | 14,714.57 | 14,729.42 | 14,703.00 | 14,709.15 | 3,716.2K |
| 15:15 | 14,698.73 | 14,704.15 | 14,668.35 | 14,673.99 | 3,545.1K |
| 15:20 | 14,673.03 | 14,694.53 | 14,663.58 | 14,668.06 | 4,520.4K |
| 15:25 | 14,665.21 | 14,692.11 | 14,665.21 | 14,692.11 | 3,145.1K |
| 15:30 | 14,681.32 | 14,694.52 | 14,666.70 | 14,679.43 | 4,734.2K |
| 15:35 | 14,678.17 | 14,692.57 | 14,669.37 | 14,670.56 | 5,867.5K |
| 15:40 | 14,669.64 | 14,701.72 | 14,664.61 | 14,695.68 | 6,901.2K |
| 15:45 | 14,693.69 | 14,711.11 | 14,684.93 | 14,703.30 | 8,122.5K |
| 15:50 | 14,695.85 | 14,708.83 | 14,685.30 | 14,704.91 | 7,746.0K |
| 15:55 | 14,704.41 | 14,719.15 | 14,691.06 | 14,719.15 | 39,930.8K |