15,917.95
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 14,868.28 | 14,953.16 | 14,845.79 | 14,938.09 | 35,836.3K |
| 09:35 | 14,939.70 | 14,994.23 | 14,895.90 | 14,897.10 | 18,981.3K |
| 09:40 | 14,904.03 | 14,908.49 | 14,849.15 | 14,852.61 | 26,013.6K |
| 09:45 | 14,849.39 | 14,972.99 | 14,849.39 | 14,972.99 | 22,545.1K |
| 09:50 | 14,972.37 | 14,986.42 | 14,946.06 | 14,975.50 | 12,740.6K |
| 09:55 | 14,973.21 | 15,033.38 | 14,960.52 | 15,027.39 | 9,027.0K |
| 10:00 | 15,021.89 | 15,021.89 | 14,950.50 | 14,955.05 | 13,014.6K |
| 10:05 | 14,955.60 | 14,955.60 | 14,891.76 | 14,927.29 | 8,486.7K |
| 10:10 | 14,926.88 | 14,930.81 | 14,910.72 | 14,930.74 | 6,641.0K |
| 10:15 | 14,930.74 | 14,942.95 | 14,905.46 | 14,923.17 | 7,337.7K |
| 10:20 | 14,923.17 | 14,937.73 | 14,906.38 | 14,916.92 | 10,011.1K |
| 10:25 | 14,916.38 | 14,951.48 | 14,904.77 | 14,910.24 | 14,948.4K |
| 10:30 | 14,910.24 | 14,939.12 | 14,908.20 | 14,908.20 | 11,563.2K |
| 10:35 | 14,908.11 | 14,924.66 | 14,895.86 | 14,918.91 | 7,065.1K |
| 10:40 | 14,915.53 | 14,928.77 | 14,886.75 | 14,886.75 | 9,421.3K |
| 10:45 | 14,886.75 | 14,894.72 | 14,869.07 | 14,894.72 | 5,118.8K |
| 10:50 | 14,897.49 | 14,934.39 | 14,863.93 | 14,865.90 | 6,916.1K |
| 10:55 | 14,866.15 | 14,866.15 | 14,837.56 | 14,840.14 | 6,777.3K |
| 11:00 | 14,840.21 | 14,840.21 | 14,820.40 | 14,830.32 | 6,328.9K |
| 11:05 | 14,830.32 | 14,860.87 | 14,827.10 | 14,854.53 | 5,523.9K |
| 11:10 | 14,853.26 | 14,882.99 | 14,853.26 | 14,878.43 | 6,266.6K |
| 11:15 | 14,877.03 | 14,908.66 | 14,859.68 | 14,859.68 | 7,148.9K |
| 11:20 | 14,857.71 | 14,872.46 | 14,838.99 | 14,870.57 | 7,840.6K |
| 11:25 | 14,870.71 | 14,882.20 | 14,856.80 | 14,874.47 | 3,487.5K |
| 11:30 | 14,874.61 | 14,879.12 | 14,854.89 | 14,858.86 | 5,012.9K |
| 11:35 | 14,858.86 | 14,865.87 | 14,846.96 | 14,854.74 | 5,888.6K |
| 11:40 | 14,854.74 | 14,893.76 | 14,854.74 | 14,887.33 | 6,365.6K |
| 11:45 | 14,887.43 | 14,909.21 | 14,880.33 | 14,907.77 | 6,403.6K |
| 11:50 | 14,907.34 | 14,922.33 | 14,907.34 | 14,916.55 | 6,309.3K |
| 11:55 | 14,916.55 | 14,923.60 | 14,893.74 | 14,916.89 | 4,388.9K |
| 12:00 | 14,919.43 | 14,919.43 | 14,919.43 | 14,919.43 | 3.7K |
| 12:05 | 14,919.43 | 14,919.43 | 14,919.43 | 14,919.43 | 0.0K |
| 13:00 | 14,921.04 | 14,943.73 | 14,906.06 | 14,943.73 | 11,474.5K |
| 13:05 | 14,944.16 | 14,949.37 | 14,918.06 | 14,921.55 | 10,799.2K |
| 13:10 | 14,921.45 | 14,921.45 | 14,903.24 | 14,905.73 | 6,734.5K |
| 13:15 | 14,906.35 | 14,926.30 | 14,904.58 | 14,904.58 | 9,710.6K |
| 13:20 | 14,904.67 | 14,930.90 | 14,899.03 | 14,924.95 | 6,496.8K |
| 13:25 | 14,925.57 | 14,956.00 | 14,925.57 | 14,953.16 | 8,646.2K |
| 13:30 | 14,952.87 | 14,952.87 | 14,910.45 | 14,910.45 | 6,015.4K |
| 13:35 | 14,910.45 | 14,959.04 | 14,910.45 | 14,926.65 | 6,442.4K |
| 13:40 | 14,926.43 | 14,975.60 | 14,923.83 | 14,969.03 | 9,224.7K |
| 13:45 | 14,971.27 | 14,981.27 | 14,938.94 | 14,938.94 | 7,035.9K |
| 13:50 | 14,940.19 | 14,971.69 | 14,929.72 | 14,966.17 | 6,199.3K |
| 13:55 | 14,965.89 | 14,972.43 | 14,951.04 | 14,972.43 | 6,065.2K |
| 14:00 | 14,972.16 | 15,015.00 | 14,972.16 | 15,008.68 | 6,451.1K |
| 14:05 | 15,002.53 | 15,006.09 | 14,976.00 | 14,977.83 | 7,406.8K |
| 14:10 | 14,978.90 | 14,990.65 | 14,946.24 | 14,946.67 | 8,276.2K |
| 14:15 | 14,945.83 | 14,966.60 | 14,941.01 | 14,966.60 | 5,770.9K |
| 14:20 | 14,966.68 | 14,976.16 | 14,948.43 | 14,951.51 | 4,174.9K |
| 14:25 | 14,955.42 | 14,965.71 | 14,942.84 | 14,953.36 | 6,795.1K |
| 14:30 | 14,951.94 | 14,955.16 | 14,932.17 | 14,938.30 | 5,698.3K |
| 14:35 | 14,933.55 | 14,937.74 | 14,896.57 | 14,898.38 | 7,087.9K |
| 14:40 | 14,897.61 | 14,910.43 | 14,897.52 | 14,910.43 | 5,624.3K |
| 14:45 | 14,912.88 | 14,927.23 | 14,905.37 | 14,919.11 | 8,495.1K |
| 14:50 | 14,920.77 | 14,926.15 | 14,913.05 | 14,917.88 | 4,029.9K |
| 14:55 | 14,917.35 | 14,929.86 | 14,917.35 | 14,922.24 | 4,759.3K |
| 15:00 | 14,922.24 | 14,994.25 | 14,922.24 | 14,992.29 | 8,389.4K |
| 15:05 | 14,992.29 | 14,993.72 | 14,966.49 | 14,989.09 | 6,786.7K |
| 15:10 | 14,990.33 | 15,003.79 | 14,987.92 | 14,990.11 | 7,467.8K |
| 15:15 | 14,992.57 | 15,006.90 | 14,982.34 | 14,982.34 | 5,289.3K |
| 15:20 | 14,979.80 | 15,005.13 | 14,976.68 | 15,001.36 | 5,672.6K |
| 15:25 | 15,001.29 | 15,008.22 | 14,989.82 | 15,000.29 | 4,607.4K |
| 15:30 | 14,997.57 | 15,010.10 | 14,987.04 | 14,997.97 | 7,871.4K |
| 15:35 | 14,997.21 | 15,003.92 | 14,989.13 | 14,991.79 | 5,866.5K |
| 15:40 | 14,988.39 | 14,988.39 | 14,957.25 | 14,964.09 | 6,930.9K |
| 15:45 | 14,966.57 | 14,972.54 | 14,945.79 | 14,966.68 | 9,815.6K |
| 15:50 | 14,963.68 | 14,985.24 | 14,957.36 | 14,978.10 | 9,635.6K |
| 15:55 | 14,977.89 | 14,977.89 | 14,939.85 | 14,941.94 | 39,787.7K |