15,917.95
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 14,408.94 | 14,425.02 | 14,340.83 | 14,376.93 | 40,144.0K |
| 09:35 | 14,379.14 | 14,455.27 | 14,379.14 | 14,455.27 | 8,803.7K |
| 09:40 | 14,468.85 | 14,532.54 | 14,468.85 | 14,517.78 | 7,665.2K |
| 09:45 | 14,517.53 | 14,518.09 | 14,483.85 | 14,512.68 | 9,062.8K |
| 09:50 | 14,514.35 | 14,561.33 | 14,510.50 | 14,547.01 | 8,971.7K |
| 09:55 | 14,545.74 | 14,581.48 | 14,528.62 | 14,542.00 | 12,328.3K |
| 10:00 | 14,542.46 | 14,542.82 | 14,511.86 | 14,518.03 | 7,755.3K |
| 10:05 | 14,518.75 | 14,573.88 | 14,508.30 | 14,573.02 | 8,433.4K |
| 10:10 | 14,573.93 | 14,610.59 | 14,573.56 | 14,608.39 | 9,587.1K |
| 10:15 | 14,607.02 | 14,637.00 | 14,602.61 | 14,627.68 | 8,827.9K |
| 10:20 | 14,627.32 | 14,641.99 | 14,625.07 | 14,634.25 | 6,194.1K |
| 10:25 | 14,634.48 | 14,654.78 | 14,629.26 | 14,632.97 | 3,521.0K |
| 10:30 | 14,632.68 | 14,640.97 | 14,597.52 | 14,639.15 | 12,795.4K |
| 10:35 | 14,638.36 | 14,661.88 | 14,628.77 | 14,660.90 | 6,103.7K |
| 10:40 | 14,663.44 | 14,676.07 | 14,618.64 | 14,618.64 | 8,111.7K |
| 10:45 | 14,616.68 | 14,638.61 | 14,611.38 | 14,619.89 | 4,015.0K |
| 10:50 | 14,622.12 | 14,634.11 | 14,616.40 | 14,634.11 | 5,837.4K |
| 10:55 | 14,636.07 | 14,643.24 | 14,633.51 | 14,634.56 | 3,673.3K |
| 11:00 | 14,634.67 | 14,688.27 | 14,632.60 | 14,675.52 | 4,356.2K |
| 11:05 | 14,674.82 | 14,675.08 | 14,616.08 | 14,617.91 | 4,435.4K |
| 11:10 | 14,616.43 | 14,639.64 | 14,614.17 | 14,639.64 | 2,294.1K |
| 11:15 | 14,639.98 | 14,657.81 | 14,638.70 | 14,653.34 | 3,341.4K |
| 11:20 | 14,653.34 | 14,666.44 | 14,649.44 | 14,666.19 | 3,158.6K |
| 11:25 | 14,664.73 | 14,682.99 | 14,664.02 | 14,682.10 | 5,322.9K |
| 11:30 | 14,681.37 | 14,686.73 | 14,670.21 | 14,674.63 | 2,466.4K |
| 11:35 | 14,674.63 | 14,678.69 | 14,662.15 | 14,665.11 | 2,139.2K |
| 11:40 | 14,665.40 | 14,668.99 | 14,639.85 | 14,646.40 | 2,876.7K |
| 11:45 | 14,646.31 | 14,657.06 | 14,644.14 | 14,657.06 | 3,303.4K |
| 11:50 | 14,652.64 | 14,670.97 | 14,652.64 | 14,661.50 | 3,409.5K |
| 11:55 | 14,659.28 | 14,660.76 | 14,642.42 | 14,651.41 | 3,553.1K |
| 12:00 | 14,647.26 | 14,647.26 | 14,647.26 | 14,647.26 | 10.0K |
| 12:05 | 14,647.26 | 14,647.26 | 14,647.26 | 14,647.26 | 0.0K |
| 13:00 | 14,640.97 | 14,672.24 | 14,620.85 | 14,621.60 | 7,142.0K |
| 13:05 | 14,622.11 | 14,631.75 | 14,599.32 | 14,623.08 | 5,592.8K |
| 13:10 | 14,620.72 | 14,643.38 | 14,616.76 | 14,642.89 | 3,973.7K |
| 13:15 | 14,644.20 | 14,667.53 | 14,644.20 | 14,650.80 | 3,561.5K |
| 13:20 | 14,651.05 | 14,692.96 | 14,648.27 | 14,676.25 | 6,133.1K |
| 13:25 | 14,679.91 | 14,690.61 | 14,670.58 | 14,690.31 | 3,439.3K |
| 13:30 | 14,692.64 | 14,732.80 | 14,678.75 | 14,732.80 | 8,714.1K |
| 13:35 | 14,735.79 | 14,754.55 | 14,723.87 | 14,725.13 | 6,556.2K |
| 13:40 | 14,726.88 | 14,729.53 | 14,708.76 | 14,714.07 | 3,759.7K |
| 13:45 | 14,715.55 | 14,722.30 | 14,704.84 | 14,712.67 | 4,086.5K |
| 13:50 | 14,710.71 | 14,723.98 | 14,708.98 | 14,714.65 | 4,091.9K |
| 13:55 | 14,715.89 | 14,722.09 | 14,706.65 | 14,719.32 | 5,409.4K |
| 14:00 | 14,726.47 | 14,740.43 | 14,721.19 | 14,729.94 | 4,562.3K |
| 14:05 | 14,730.29 | 14,762.11 | 14,728.15 | 14,756.88 | 4,269.0K |
| 14:10 | 14,754.23 | 14,800.32 | 14,750.87 | 14,792.63 | 5,675.0K |
| 14:15 | 14,794.74 | 14,834.34 | 14,792.97 | 14,797.79 | 6,584.5K |
| 14:20 | 14,790.40 | 14,797.66 | 14,758.95 | 14,797.66 | 7,330.3K |
| 14:25 | 14,797.74 | 14,799.79 | 14,777.42 | 14,786.53 | 6,486.2K |
| 14:30 | 14,785.54 | 14,821.62 | 14,785.54 | 14,817.98 | 5,593.3K |
| 14:35 | 14,815.38 | 14,822.94 | 14,807.60 | 14,814.40 | 5,801.4K |
| 14:40 | 14,816.11 | 14,828.49 | 14,806.59 | 14,822.39 | 5,876.6K |
| 14:45 | 14,822.75 | 14,866.76 | 14,822.75 | 14,862.17 | 9,831.9K |
| 14:50 | 14,863.70 | 14,868.00 | 14,837.00 | 14,837.63 | 7,321.1K |
| 14:55 | 14,836.16 | 14,860.95 | 14,833.68 | 14,848.38 | 6,299.7K |
| 15:00 | 14,846.56 | 14,868.99 | 14,846.56 | 14,867.22 | 5,089.9K |
| 15:05 | 14,866.93 | 14,887.58 | 14,863.61 | 14,884.32 | 10,153.8K |
| 15:10 | 14,885.69 | 14,920.30 | 14,885.69 | 14,910.78 | 10,244.0K |
| 15:15 | 14,911.20 | 14,930.69 | 14,911.20 | 14,912.06 | 5,908.8K |
| 15:20 | 14,911.18 | 14,922.28 | 14,899.88 | 14,920.74 | 5,238.2K |
| 15:25 | 14,914.71 | 14,935.47 | 14,912.82 | 14,935.47 | 8,365.4K |
| 15:30 | 14,929.77 | 14,959.13 | 14,929.77 | 14,956.84 | 6,564.7K |
| 15:35 | 14,955.54 | 14,959.99 | 14,941.07 | 14,956.59 | 9,356.4K |
| 15:40 | 14,947.64 | 14,954.92 | 14,941.08 | 14,952.74 | 6,808.9K |
| 15:45 | 14,957.23 | 14,976.62 | 14,957.21 | 14,974.55 | 8,993.1K |
| 15:50 | 14,973.93 | 14,985.12 | 14,973.08 | 14,974.72 | 9,548.7K |
| 15:55 | 14,976.34 | 14,980.11 | 14,957.92 | 14,958.16 | 38,084.1K |