15,917.95
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 15,009.40 | 15,009.40 | 14,931.45 | 14,957.53 | 17,220.2K |
| 09:35 | 14,955.33 | 14,965.11 | 14,922.85 | 14,957.03 | 8,529.5K |
| 09:40 | 14,960.04 | 14,960.04 | 14,925.90 | 14,928.03 | 7,965.1K |
| 09:45 | 14,930.24 | 14,966.75 | 14,924.56 | 14,957.66 | 6,027.2K |
| 09:50 | 14,955.70 | 14,967.88 | 14,912.14 | 14,912.14 | 7,075.6K |
| 09:55 | 14,911.51 | 14,917.87 | 14,894.77 | 14,896.61 | 6,112.3K |
| 10:00 | 14,896.68 | 14,898.48 | 14,849.50 | 14,858.57 | 6,252.3K |
| 10:05 | 14,857.84 | 14,924.34 | 14,855.55 | 14,913.62 | 6,276.8K |
| 10:10 | 14,914.71 | 14,918.57 | 14,889.94 | 14,891.36 | 3,378.8K |
| 10:15 | 14,890.96 | 14,915.09 | 14,890.91 | 14,913.75 | 5,588.8K |
| 10:20 | 14,911.81 | 14,934.48 | 14,907.74 | 14,917.51 | 3,869.1K |
| 10:25 | 14,917.21 | 14,920.58 | 14,898.99 | 14,909.40 | 4,243.4K |
| 10:30 | 14,909.40 | 14,932.15 | 14,908.23 | 14,918.90 | 3,461.0K |
| 10:35 | 14,918.90 | 14,935.05 | 14,912.41 | 14,914.81 | 3,997.0K |
| 10:40 | 14,914.81 | 14,934.57 | 14,914.60 | 14,931.41 | 2,781.7K |
| 10:45 | 14,931.41 | 14,933.28 | 14,920.24 | 14,932.06 | 2,441.9K |
| 10:50 | 14,932.06 | 14,932.06 | 14,906.69 | 14,906.69 | 2,230.4K |
| 10:55 | 14,904.08 | 14,913.57 | 14,863.12 | 14,864.22 | 7,244.9K |
| 11:00 | 14,864.91 | 14,876.58 | 14,847.78 | 14,872.56 | 6,848.3K |
| 11:05 | 14,872.66 | 14,872.66 | 14,852.05 | 14,869.07 | 3,043.7K |
| 11:10 | 14,869.48 | 14,879.48 | 14,865.79 | 14,879.48 | 2,486.7K |
| 11:15 | 14,881.43 | 14,909.84 | 14,878.03 | 14,903.96 | 2,551.6K |
| 11:20 | 14,903.96 | 14,908.10 | 14,877.32 | 14,881.15 | 4,058.6K |
| 11:25 | 14,881.15 | 14,884.62 | 14,860.62 | 14,883.70 | 2,903.7K |
| 11:30 | 14,883.70 | 14,905.70 | 14,883.70 | 14,904.50 | 2,738.0K |
| 11:35 | 14,907.74 | 14,926.09 | 14,905.66 | 14,924.83 | 3,036.8K |
| 11:40 | 14,925.70 | 14,930.02 | 14,912.71 | 14,924.96 | 1,432.4K |
| 11:45 | 14,924.96 | 14,928.95 | 14,910.75 | 14,910.75 | 2,227.4K |
| 11:50 | 14,911.70 | 14,912.81 | 14,895.41 | 14,901.17 | 1,258.1K |
| 11:55 | 14,904.32 | 14,909.01 | 14,891.09 | 14,901.41 | 1,790.8K |
| 12:00 | 14,901.41 | 14,901.41 | 14,901.41 | 14,901.41 | 5.1K |
| 12:05 | 14,901.41 | 14,901.41 | 14,901.41 | 14,901.41 | 0.0K |
| 13:00 | 14,900.62 | 14,930.48 | 14,900.62 | 14,922.80 | 5,160.0K |
| 13:05 | 14,923.12 | 14,932.71 | 14,914.38 | 14,922.59 | 3,297.4K |
| 13:10 | 14,929.69 | 14,948.94 | 14,908.77 | 14,908.77 | 4,268.0K |
| 13:15 | 14,910.74 | 14,913.77 | 14,887.83 | 14,889.34 | 3,463.8K |
| 13:20 | 14,889.88 | 14,918.96 | 14,889.88 | 14,918.96 | 2,763.1K |
| 13:25 | 14,922.11 | 14,922.95 | 14,898.39 | 14,899.02 | 3,723.8K |
| 13:30 | 14,898.33 | 14,925.96 | 14,894.88 | 14,917.48 | 2,691.0K |
| 13:35 | 14,917.80 | 14,942.95 | 14,913.57 | 14,942.95 | 5,292.4K |
| 13:40 | 14,942.92 | 14,947.01 | 14,927.59 | 14,927.59 | 2,959.3K |
| 13:45 | 14,927.59 | 14,930.13 | 14,900.58 | 14,912.18 | 2,466.0K |
| 13:50 | 14,914.72 | 14,921.73 | 14,911.91 | 14,914.54 | 4,541.0K |
| 13:55 | 14,914.54 | 14,919.58 | 14,910.72 | 14,913.03 | 2,713.4K |
| 14:00 | 14,912.39 | 14,932.82 | 14,911.45 | 14,926.46 | 3,867.6K |
| 14:05 | 14,926.17 | 14,938.13 | 14,921.08 | 14,934.99 | 2,100.4K |
| 14:10 | 14,935.14 | 14,945.30 | 14,932.88 | 14,939.76 | 2,851.3K |
| 14:15 | 14,939.14 | 14,939.14 | 14,924.77 | 14,928.02 | 2,334.6K |
| 14:20 | 14,928.09 | 14,939.76 | 14,928.09 | 14,932.34 | 2,466.1K |
| 14:25 | 14,932.34 | 14,943.03 | 14,928.16 | 14,935.45 | 2,308.9K |
| 14:30 | 14,938.88 | 14,938.88 | 14,926.74 | 14,935.55 | 2,827.7K |
| 14:35 | 14,935.55 | 14,947.04 | 14,930.64 | 14,942.65 | 2,126.4K |
| 14:40 | 14,942.94 | 14,951.13 | 14,938.16 | 14,942.61 | 4,167.5K |
| 14:45 | 14,942.61 | 14,942.61 | 14,929.95 | 14,939.89 | 3,824.3K |
| 14:50 | 14,936.74 | 14,947.74 | 14,936.74 | 14,942.47 | 3,071.4K |
| 14:55 | 14,942.65 | 14,949.12 | 14,936.88 | 14,948.18 | 3,963.4K |
| 15:00 | 14,948.47 | 14,948.47 | 14,926.84 | 14,938.34 | 2,026.3K |
| 15:05 | 14,938.34 | 14,939.65 | 14,927.55 | 14,935.49 | 2,870.6K |
| 15:10 | 14,927.84 | 14,935.48 | 14,909.38 | 14,912.52 | 2,804.8K |
| 15:15 | 14,911.34 | 14,917.86 | 14,904.97 | 14,908.35 | 2,398.6K |
| 15:20 | 14,906.88 | 14,913.91 | 14,901.47 | 14,903.43 | 3,314.2K |
| 15:25 | 14,905.72 | 14,919.17 | 14,904.13 | 14,912.13 | 2,523.3K |
| 15:30 | 14,911.32 | 14,921.09 | 14,903.30 | 14,913.65 | 2,279.3K |
| 15:35 | 14,913.10 | 14,925.71 | 14,907.48 | 14,918.72 | 3,419.2K |
| 15:40 | 14,918.86 | 14,927.36 | 14,913.31 | 14,921.30 | 4,957.5K |
| 15:45 | 14,918.73 | 14,933.33 | 14,918.73 | 14,928.61 | 5,140.4K |
| 15:50 | 14,929.49 | 14,935.28 | 14,917.64 | 14,917.64 | 4,682.5K |
| 15:55 | 14,920.04 | 14,925.61 | 14,904.87 | 14,919.50 | 23,685.6K |