15,917.95
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 14,822.76 | 14,822.76 | 14,611.40 | 14,699.17 | 25,448.7K |
| 09:35 | 14,706.66 | 14,722.57 | 14,619.92 | 14,635.95 | 22,488.2K |
| 09:40 | 14,635.30 | 14,688.94 | 14,611.80 | 14,659.78 | 14,853.2K |
| 09:45 | 14,665.63 | 14,683.89 | 14,620.36 | 14,635.13 | 12,028.9K |
| 09:50 | 14,634.60 | 14,699.33 | 14,631.06 | 14,695.03 | 10,656.5K |
| 09:55 | 14,699.78 | 14,715.42 | 14,682.94 | 14,687.14 | 8,175.9K |
| 10:00 | 14,695.12 | 14,695.12 | 14,668.08 | 14,675.80 | 8,300.6K |
| 10:05 | 14,675.90 | 14,690.48 | 14,654.25 | 14,657.74 | 9,646.1K |
| 10:10 | 14,649.39 | 14,660.94 | 14,618.77 | 14,619.33 | 6,064.0K |
| 10:15 | 14,619.40 | 14,636.38 | 14,609.09 | 14,615.86 | 10,448.8K |
| 10:20 | 14,615.66 | 14,630.49 | 14,608.20 | 14,615.15 | 5,161.2K |
| 10:25 | 14,612.94 | 14,633.96 | 14,607.90 | 14,621.16 | 6,511.7K |
| 10:30 | 14,622.85 | 14,624.89 | 14,607.80 | 14,611.55 | 17,141.2K |
| 10:35 | 14,617.10 | 14,660.82 | 14,608.15 | 14,656.92 | 19,298.4K |
| 10:40 | 14,660.23 | 14,678.06 | 14,642.58 | 14,663.27 | 13,453.6K |
| 10:45 | 14,663.27 | 14,705.99 | 14,659.93 | 14,699.05 | 9,880.6K |
| 10:50 | 14,696.23 | 14,716.97 | 14,694.78 | 14,699.85 | 6,861.4K |
| 10:55 | 14,699.53 | 14,734.22 | 14,682.97 | 14,730.37 | 6,267.6K |
| 11:00 | 14,730.52 | 14,753.82 | 14,723.66 | 14,751.12 | 10,333.2K |
| 11:05 | 14,751.12 | 14,751.12 | 14,714.41 | 14,727.89 | 6,047.4K |
| 11:10 | 14,728.79 | 14,738.43 | 14,716.42 | 14,720.01 | 5,393.7K |
| 11:15 | 14,717.47 | 14,721.07 | 14,686.34 | 14,691.29 | 6,294.6K |
| 11:20 | 14,691.29 | 14,735.22 | 14,686.24 | 14,727.52 | 4,689.2K |
| 11:25 | 14,726.69 | 14,729.90 | 14,703.13 | 14,703.13 | 2,251.9K |
| 11:30 | 14,705.93 | 14,710.20 | 14,695.01 | 14,701.05 | 2,505.0K |
| 11:35 | 14,700.95 | 14,700.95 | 14,673.32 | 14,673.51 | 2,927.3K |
| 11:40 | 14,674.13 | 14,688.24 | 14,674.13 | 14,686.41 | 3,680.4K |
| 11:45 | 14,686.73 | 14,687.05 | 14,655.47 | 14,663.37 | 5,160.1K |
| 11:50 | 14,652.83 | 14,689.49 | 14,652.83 | 14,684.65 | 7,242.3K |
| 11:55 | 14,680.60 | 14,688.87 | 14,675.13 | 14,680.84 | 1,705.8K |
| 12:00 | 14,680.22 | 14,680.22 | 14,680.22 | 14,680.22 | 0.2K |
| 12:05 | 14,680.22 | 14,680.22 | 14,680.22 | 14,680.22 | 0.0K |
| 13:00 | 14,683.64 | 14,705.29 | 14,673.26 | 14,703.63 | 6,382.0K |
| 13:05 | 14,704.18 | 14,732.85 | 14,703.40 | 14,723.81 | 9,132.2K |
| 13:10 | 14,723.34 | 14,736.64 | 14,712.63 | 14,732.76 | 3,998.3K |
| 13:15 | 14,732.76 | 14,732.76 | 14,710.90 | 14,713.62 | 4,984.4K |
| 13:20 | 14,706.69 | 14,709.41 | 14,691.19 | 14,697.83 | 6,925.7K |
| 13:25 | 14,693.34 | 14,702.93 | 14,686.96 | 14,690.34 | 3,013.1K |
| 13:30 | 14,690.34 | 14,698.19 | 14,681.69 | 14,696.40 | 4,726.7K |
| 13:35 | 14,693.26 | 14,703.55 | 14,692.80 | 14,701.15 | 2,547.7K |
| 13:40 | 14,700.23 | 14,701.29 | 14,671.87 | 14,677.80 | 3,228.4K |
| 13:45 | 14,677.80 | 14,679.62 | 14,656.59 | 14,665.35 | 4,252.0K |
| 13:50 | 14,664.48 | 14,665.32 | 14,643.63 | 14,652.13 | 6,881.5K |
| 13:55 | 14,652.04 | 14,667.77 | 14,650.17 | 14,658.09 | 8,153.9K |
| 14:00 | 14,657.36 | 14,686.58 | 14,657.36 | 14,672.92 | 10,593.2K |
| 14:05 | 14,674.80 | 14,684.99 | 14,671.16 | 14,681.11 | 12,400.7K |
| 14:10 | 14,682.38 | 14,695.76 | 14,678.73 | 14,691.79 | 6,408.4K |
| 14:15 | 14,690.82 | 14,690.82 | 14,675.30 | 14,679.85 | 5,095.5K |
| 14:20 | 14,678.48 | 14,693.50 | 14,675.19 | 14,689.94 | 4,083.1K |
| 14:25 | 14,689.04 | 14,695.67 | 14,680.88 | 14,684.48 | 3,193.1K |
| 14:30 | 14,684.48 | 14,697.14 | 14,681.91 | 14,685.81 | 3,198.6K |
| 14:35 | 14,685.81 | 14,693.24 | 14,671.47 | 14,685.67 | 3,327.7K |
| 14:40 | 14,686.85 | 14,692.55 | 14,673.41 | 14,674.37 | 4,297.1K |
| 14:45 | 14,680.05 | 14,685.98 | 14,667.47 | 14,673.93 | 6,395.7K |
| 14:50 | 14,669.54 | 14,678.85 | 14,663.76 | 14,665.96 | 3,501.2K |
| 14:55 | 14,670.53 | 14,672.17 | 14,656.91 | 14,665.61 | 6,400.0K |
| 15:00 | 14,666.58 | 14,695.38 | 14,666.58 | 14,686.14 | 6,209.1K |
| 15:05 | 14,686.14 | 14,704.40 | 14,682.99 | 14,694.01 | 3,914.8K |
| 15:10 | 14,690.50 | 14,721.85 | 14,690.50 | 14,717.72 | 3,882.8K |
| 15:15 | 14,714.90 | 14,737.61 | 14,708.99 | 14,732.37 | 4,659.6K |
| 15:20 | 14,732.15 | 14,744.13 | 14,729.71 | 14,743.67 | 4,651.7K |
| 15:25 | 14,745.88 | 14,746.40 | 14,722.76 | 14,725.94 | 4,957.4K |
| 15:30 | 14,722.79 | 14,735.80 | 14,720.11 | 14,720.83 | 6,854.5K |
| 15:35 | 14,722.86 | 14,729.96 | 14,711.72 | 14,714.47 | 4,630.7K |
| 15:40 | 14,716.83 | 14,724.96 | 14,711.23 | 14,715.96 | 8,285.0K |
| 15:45 | 14,716.14 | 14,724.18 | 14,705.39 | 14,705.86 | 5,838.0K |
| 15:50 | 14,706.34 | 14,719.16 | 14,697.31 | 14,710.24 | 12,573.9K |
| 15:55 | 14,712.96 | 14,716.57 | 14,687.97 | 14,708.94 | 28,241.3K |