15,917.95
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 14,736.55 | 14,779.56 | 14,700.38 | 14,719.89 | 35,864.7K |
| 09:35 | 14,720.32 | 14,734.27 | 14,677.38 | 14,708.87 | 20,710.2K |
| 09:40 | 14,714.49 | 14,714.49 | 14,632.47 | 14,632.47 | 10,208.9K |
| 09:45 | 14,633.58 | 14,633.58 | 14,569.41 | 14,569.41 | 12,991.5K |
| 09:50 | 14,569.82 | 14,612.55 | 14,569.82 | 14,609.36 | 10,782.4K |
| 09:55 | 14,606.95 | 14,645.68 | 14,605.90 | 14,634.11 | 5,651.6K |
| 10:00 | 14,627.63 | 14,635.07 | 14,609.30 | 14,614.49 | 6,267.0K |
| 10:05 | 14,613.68 | 14,631.01 | 14,594.80 | 14,620.06 | 7,507.0K |
| 10:10 | 14,619.26 | 14,624.00 | 14,606.06 | 14,608.96 | 5,453.1K |
| 10:15 | 14,605.84 | 14,612.20 | 14,574.10 | 14,578.32 | 6,526.0K |
| 10:20 | 14,578.41 | 14,617.71 | 14,573.95 | 14,602.47 | 6,429.9K |
| 10:25 | 14,598.99 | 14,664.75 | 14,597.06 | 14,664.39 | 6,577.5K |
| 10:30 | 14,664.54 | 14,678.91 | 14,656.41 | 14,659.16 | 6,532.6K |
| 10:35 | 14,659.38 | 14,671.60 | 14,652.88 | 14,654.19 | 5,396.1K |
| 10:40 | 14,654.63 | 14,654.63 | 14,617.54 | 14,617.86 | 3,980.1K |
| 10:45 | 14,619.82 | 14,623.91 | 14,577.16 | 14,579.66 | 7,233.1K |
| 10:50 | 14,572.31 | 14,588.03 | 14,560.47 | 14,560.47 | 6,632.7K |
| 10:55 | 14,557.32 | 14,557.32 | 14,518.29 | 14,526.67 | 6,036.6K |
| 11:00 | 14,525.81 | 14,526.70 | 14,501.37 | 14,509.07 | 6,623.2K |
| 11:05 | 14,503.82 | 14,523.86 | 14,500.35 | 14,521.32 | 4,035.8K |
| 11:10 | 14,518.17 | 14,522.16 | 14,473.16 | 14,476.59 | 6,829.2K |
| 11:15 | 14,474.13 | 14,477.62 | 14,444.88 | 14,456.33 | 3,527.1K |
| 11:20 | 14,457.23 | 14,458.27 | 14,439.09 | 14,444.48 | 5,667.2K |
| 11:25 | 14,444.92 | 14,449.41 | 14,423.77 | 14,433.34 | 3,978.4K |
| 11:30 | 14,430.19 | 14,430.52 | 14,413.23 | 14,422.89 | 4,335.9K |
| 11:35 | 14,422.30 | 14,454.10 | 14,421.74 | 14,449.30 | 3,784.1K |
| 11:40 | 14,447.47 | 14,454.65 | 14,439.10 | 14,450.62 | 1,769.6K |
| 11:45 | 14,451.25 | 14,464.29 | 14,451.25 | 14,454.16 | 1,727.6K |
| 11:50 | 14,457.46 | 14,457.80 | 14,444.01 | 14,446.32 | 1,791.1K |
| 11:55 | 14,446.58 | 14,453.05 | 14,438.24 | 14,445.78 | 1,400.7K |
| 12:00 | 14,445.78 | 14,445.78 | 14,445.78 | 14,445.78 | 3.4K |
| 12:05 | 14,445.78 | 14,445.78 | 14,445.78 | 14,445.78 | 0.0K |
| 13:00 | 14,443.05 | 14,475.43 | 14,424.84 | 14,463.68 | 10,432.8K |
| 13:05 | 14,460.93 | 14,464.90 | 14,451.01 | 14,456.50 | 4,043.5K |
| 13:10 | 14,456.20 | 14,472.82 | 14,453.67 | 14,467.32 | 2,670.6K |
| 13:15 | 14,467.32 | 14,474.63 | 14,444.22 | 14,452.81 | 3,131.8K |
| 13:20 | 14,454.05 | 14,476.10 | 14,449.94 | 14,475.95 | 5,699.1K |
| 13:25 | 14,476.69 | 14,493.75 | 14,468.27 | 14,474.37 | 7,386.4K |
| 13:30 | 14,477.11 | 14,477.11 | 14,446.47 | 14,461.11 | 5,042.6K |
| 13:35 | 14,460.57 | 14,493.80 | 14,460.57 | 14,484.38 | 3,420.5K |
| 13:40 | 14,484.42 | 14,496.78 | 14,484.42 | 14,495.59 | 3,257.5K |
| 13:45 | 14,501.50 | 14,501.50 | 14,482.04 | 14,498.28 | 3,505.4K |
| 13:50 | 14,496.15 | 14,496.15 | 14,478.07 | 14,481.96 | 2,813.9K |
| 13:55 | 14,482.62 | 14,494.17 | 14,479.64 | 14,483.91 | 2,306.5K |
| 14:00 | 14,485.68 | 14,500.80 | 14,475.86 | 14,498.84 | 3,827.7K |
| 14:05 | 14,500.20 | 14,538.81 | 14,500.20 | 14,533.83 | 3,694.1K |
| 14:10 | 14,534.92 | 14,552.28 | 14,534.92 | 14,549.07 | 4,062.2K |
| 14:15 | 14,550.35 | 14,571.48 | 14,545.69 | 14,571.34 | 3,837.4K |
| 14:20 | 14,569.60 | 14,573.95 | 14,559.74 | 14,561.80 | 2,072.6K |
| 14:25 | 14,562.42 | 14,565.88 | 14,539.83 | 14,544.73 | 3,868.8K |
| 14:30 | 14,545.28 | 14,582.80 | 14,544.62 | 14,575.13 | 2,817.9K |
| 14:35 | 14,574.49 | 14,588.01 | 14,568.49 | 14,570.23 | 1,983.5K |
| 14:40 | 14,569.91 | 14,581.77 | 14,559.10 | 14,576.89 | 6,072.3K |
| 14:45 | 14,576.89 | 14,576.89 | 14,545.69 | 14,549.90 | 3,139.9K |
| 14:50 | 14,549.95 | 14,556.22 | 14,535.37 | 14,537.03 | 3,038.5K |
| 14:55 | 14,537.65 | 14,539.53 | 14,525.76 | 14,528.29 | 2,904.0K |
| 15:00 | 14,527.52 | 14,533.89 | 14,522.95 | 14,530.06 | 1,855.1K |
| 15:05 | 14,529.91 | 14,535.85 | 14,519.53 | 14,525.26 | 2,694.3K |
| 15:10 | 14,523.30 | 14,530.69 | 14,515.06 | 14,515.06 | 3,394.6K |
| 15:15 | 14,517.02 | 14,522.09 | 14,498.44 | 14,502.60 | 3,137.3K |
| 15:20 | 14,501.74 | 14,502.60 | 14,492.96 | 14,498.54 | 3,754.1K |
| 15:25 | 14,493.09 | 14,514.00 | 14,492.81 | 14,511.47 | 2,325.6K |
| 15:30 | 14,512.15 | 14,538.47 | 14,508.80 | 14,535.42 | 4,215.2K |
| 15:35 | 14,535.42 | 14,547.31 | 14,532.23 | 14,540.15 | 3,314.6K |
| 15:40 | 14,541.60 | 14,557.09 | 14,535.57 | 14,557.09 | 6,084.1K |
| 15:45 | 14,557.90 | 14,570.90 | 14,554.75 | 14,565.68 | 4,681.5K |
| 15:50 | 14,568.83 | 14,575.27 | 14,560.92 | 14,567.99 | 5,770.2K |
| 15:55 | 14,572.36 | 14,580.56 | 14,561.62 | 14,568.15 | 30,446.7K |