16,086.24
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 14,958.69 | 15,004.14 | 14,951.63 | 14,969.17 | 27,993.2K |
| 09:35 | 14,967.59 | 14,970.99 | 14,912.84 | 14,926.29 | 18,073.1K |
| 09:40 | 14,926.54 | 14,926.54 | 14,876.80 | 14,881.31 | 15,660.7K |
| 09:45 | 14,880.48 | 14,887.44 | 14,855.49 | 14,865.88 | 12,596.1K |
| 09:50 | 14,866.15 | 14,870.31 | 14,850.48 | 14,850.80 | 16,940.2K |
| 09:55 | 14,851.30 | 14,851.92 | 14,826.56 | 14,833.93 | 15,413.2K |
| 10:00 | 14,834.55 | 14,842.32 | 14,818.80 | 14,842.24 | 14,803.2K |
| 10:05 | 14,838.88 | 14,838.88 | 14,825.60 | 14,826.14 | 13,901.4K |
| 10:10 | 14,826.44 | 14,828.90 | 14,806.44 | 14,823.89 | 12,853.9K |
| 10:15 | 14,823.59 | 14,831.93 | 14,808.29 | 14,813.77 | 12,083.4K |
| 10:20 | 14,814.00 | 14,825.41 | 14,806.04 | 14,812.47 | 11,074.3K |
| 10:25 | 14,814.37 | 14,844.21 | 14,814.37 | 14,841.41 | 8,687.0K |
| 10:30 | 14,841.45 | 14,853.01 | 14,819.45 | 14,823.33 | 10,490.4K |
| 10:35 | 14,819.40 | 14,833.93 | 14,816.27 | 14,820.29 | 9,223.1K |
| 10:40 | 14,817.67 | 14,844.88 | 14,806.39 | 14,836.60 | 6,928.6K |
| 10:45 | 14,838.25 | 14,855.36 | 14,832.80 | 14,852.25 | 6,107.6K |
| 10:50 | 14,852.85 | 14,859.52 | 14,848.90 | 14,856.12 | 5,744.5K |
| 10:55 | 14,852.91 | 14,874.86 | 14,845.12 | 14,871.04 | 8,600.0K |
| 11:00 | 14,870.88 | 14,881.03 | 14,869.94 | 14,875.63 | 4,520.1K |
| 11:05 | 14,878.08 | 14,881.61 | 14,860.42 | 14,879.08 | 9,580.4K |
| 11:10 | 14,878.91 | 14,886.59 | 14,872.58 | 14,872.58 | 5,036.0K |
| 11:15 | 14,874.76 | 14,878.40 | 14,857.78 | 14,860.75 | 6,697.4K |
| 11:20 | 14,862.97 | 14,864.11 | 14,851.14 | 14,856.78 | 6,793.4K |
| 11:25 | 14,855.96 | 14,876.29 | 14,855.96 | 14,875.68 | 5,170.1K |
| 11:30 | 14,876.54 | 14,882.79 | 14,868.98 | 14,875.50 | 4,687.4K |
| 11:35 | 14,878.70 | 14,883.26 | 14,867.78 | 14,882.20 | 3,982.5K |
| 11:40 | 14,882.10 | 14,886.98 | 14,870.93 | 14,879.82 | 2,624.0K |
| 11:45 | 14,879.82 | 14,888.05 | 14,875.77 | 14,880.59 | 4,634.3K |
| 11:50 | 14,880.14 | 14,880.81 | 14,867.48 | 14,869.85 | 2,450.7K |
| 11:55 | 14,873.49 | 14,875.26 | 14,858.44 | 14,863.90 | 4,441.4K |
| 12:00 | 14,865.74 | 14,865.74 | 14,865.74 | 14,865.74 | 31.5K |
| 12:05 | 14,865.74 | 14,865.74 | 14,865.74 | 14,865.74 | 0.0K |
| 13:00 | 14,865.29 | 14,865.29 | 14,845.94 | 14,852.59 | 22,382.1K |
| 13:05 | 14,850.06 | 14,853.56 | 14,834.44 | 14,845.67 | 11,741.6K |
| 13:10 | 14,846.53 | 14,858.23 | 14,846.37 | 14,851.55 | 7,812.3K |
| 13:15 | 14,853.96 | 14,859.44 | 14,845.97 | 14,852.57 | 7,210.8K |
| 13:20 | 14,852.07 | 14,852.07 | 14,835.97 | 14,837.38 | 4,878.8K |
| 13:25 | 14,834.77 | 14,851.12 | 14,833.92 | 14,836.67 | 6,164.1K |
| 13:30 | 14,837.39 | 14,857.48 | 14,837.37 | 14,849.12 | 7,398.4K |
| 13:35 | 14,850.84 | 14,855.49 | 14,844.35 | 14,849.76 | 4,609.3K |
| 13:40 | 14,853.52 | 14,869.85 | 14,853.08 | 14,855.90 | 9,032.7K |
| 13:45 | 14,855.93 | 14,873.37 | 14,855.93 | 14,870.09 | 5,881.3K |
| 13:50 | 14,869.47 | 14,888.90 | 14,867.89 | 14,887.55 | 9,083.1K |
| 13:55 | 14,885.50 | 14,901.04 | 14,884.43 | 14,897.63 | 5,408.8K |
| 14:00 | 14,896.28 | 14,898.95 | 14,884.08 | 14,886.88 | 4,735.6K |
| 14:05 | 14,886.83 | 14,890.49 | 14,876.11 | 14,877.73 | 10,066.7K |
| 14:10 | 14,877.25 | 14,880.37 | 14,870.25 | 14,874.81 | 12,939.5K |
| 14:15 | 14,875.91 | 14,885.02 | 14,870.62 | 14,883.74 | 7,240.3K |
| 14:20 | 14,883.89 | 14,895.92 | 14,883.01 | 14,891.28 | 8,562.4K |
| 14:25 | 14,892.30 | 14,893.11 | 14,886.60 | 14,892.44 | 6,172.3K |
| 14:30 | 14,894.26 | 14,897.11 | 14,882.26 | 14,885.75 | 5,991.5K |
| 14:35 | 14,890.08 | 14,890.79 | 14,878.16 | 14,881.18 | 5,469.8K |
| 14:40 | 14,881.18 | 14,888.33 | 14,875.99 | 14,879.19 | 6,517.2K |
| 14:45 | 14,879.16 | 14,896.62 | 14,879.16 | 14,894.49 | 6,131.4K |
| 14:50 | 14,892.77 | 14,904.21 | 14,892.29 | 14,896.61 | 5,684.8K |
| 14:55 | 14,896.61 | 14,903.77 | 14,893.75 | 14,897.94 | 5,168.2K |
| 15:00 | 14,898.09 | 14,906.98 | 14,894.23 | 14,902.26 | 5,063.7K |
| 15:05 | 14,900.23 | 14,915.33 | 14,899.50 | 14,906.21 | 6,213.9K |
| 15:10 | 14,909.48 | 14,909.48 | 14,899.40 | 14,903.45 | 4,598.9K |
| 15:15 | 14,905.16 | 14,910.79 | 14,896.79 | 14,906.25 | 5,808.7K |
| 15:20 | 14,907.47 | 14,907.47 | 14,892.28 | 14,895.69 | 4,923.7K |
| 15:25 | 14,895.37 | 14,898.79 | 14,886.62 | 14,889.13 | 4,865.6K |
| 15:30 | 14,883.45 | 14,889.70 | 14,875.40 | 14,882.95 | 5,408.5K |
| 15:35 | 14,883.57 | 14,891.91 | 14,878.34 | 14,889.80 | 7,185.8K |
| 15:40 | 14,888.06 | 14,895.13 | 14,880.17 | 14,884.75 | 14,904.1K |
| 15:45 | 14,881.25 | 14,897.57 | 14,881.14 | 14,888.31 | 21,598.4K |
| 15:50 | 14,889.85 | 14,902.73 | 14,883.73 | 14,896.45 | 12,404.6K |
| 15:55 | 14,895.19 | 14,909.93 | 14,884.19 | 14,909.93 | 34,919.1K |