5,528.41
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,148.88 | 5,165.67 | 5,143.70 | 5,151.66 | 17,473.8K |
| 09:35 | 5,152.22 | 5,157.11 | 5,149.55 | 5,157.02 | 11,312.0K |
| 09:40 | 5,157.42 | 5,170.40 | 5,156.38 | 5,167.51 | 11,535.7K |
| 09:45 | 5,165.12 | 5,165.12 | 5,155.58 | 5,158.88 | 8,374.6K |
| 09:50 | 5,158.51 | 5,158.51 | 5,151.64 | 5,154.85 | 5,310.3K |
| 09:55 | 5,154.67 | 5,162.74 | 5,154.67 | 5,160.60 | 9,300.5K |
| 10:00 | 5,161.34 | 5,163.04 | 5,152.85 | 5,152.94 | 7,413.2K |
| 10:05 | 5,151.89 | 5,155.68 | 5,149.50 | 5,154.41 | 8,829.7K |
| 10:10 | 5,153.36 | 5,169.03 | 5,153.36 | 5,165.16 | 15,273.0K |
| 10:15 | 5,165.35 | 5,168.32 | 5,163.93 | 5,166.05 | 9,401.5K |
| 10:20 | 5,165.81 | 5,169.81 | 5,163.80 | 5,169.07 | 9,776.9K |
| 10:25 | 5,169.76 | 5,174.78 | 5,167.54 | 5,170.77 | 8,686.8K |
| 10:30 | 5,170.23 | 5,171.47 | 5,168.94 | 5,168.94 | 4,087.9K |
| 10:35 | 5,169.31 | 5,177.77 | 5,169.31 | 5,177.75 | 10,514.9K |
| 10:40 | 5,177.34 | 5,178.26 | 5,171.69 | 5,174.17 | 7,067.5K |
| 10:45 | 5,174.56 | 5,175.65 | 5,171.05 | 5,173.32 | 6,865.5K |
| 10:50 | 5,173.35 | 5,174.87 | 5,168.44 | 5,168.82 | 6,152.0K |
| 10:55 | 5,168.69 | 5,177.92 | 5,167.39 | 5,177.92 | 8,388.5K |
| 11:00 | 5,179.62 | 5,198.90 | 5,178.88 | 5,196.58 | 19,193.2K |
| 11:05 | 5,196.01 | 5,199.82 | 5,194.20 | 5,199.41 | 8,076.3K |
| 11:10 | 5,199.85 | 5,200.44 | 5,196.40 | 5,198.04 | 7,432.0K |
| 11:15 | 5,197.98 | 5,202.91 | 5,197.98 | 5,202.45 | 7,683.0K |
| 11:20 | 5,202.21 | 5,202.88 | 5,197.91 | 5,200.86 | 7,263.0K |
| 11:25 | 5,201.25 | 5,203.68 | 5,199.13 | 5,199.13 | 5,042.3K |
| 11:30 | 5,199.63 | 5,200.51 | 5,195.11 | 5,197.21 | 5,452.0K |
| 11:35 | 5,196.59 | 5,199.27 | 5,195.74 | 5,196.94 | 5,666.0K |
| 11:40 | 5,197.79 | 5,197.79 | 5,191.56 | 5,192.81 | 3,859.6K |
| 11:45 | 5,193.04 | 5,193.73 | 5,190.13 | 5,191.20 | 3,798.7K |
| 11:50 | 5,192.64 | 5,195.10 | 5,191.11 | 5,192.08 | 2,454.7K |
| 11:55 | 5,192.71 | 5,195.87 | 5,192.52 | 5,194.75 | 6,326.9K |
| 12:00 | 5,194.75 | 5,194.75 | 5,194.75 | 5,194.75 | 0.0K |
| 12:05 | 5,194.75 | 5,194.75 | 5,194.75 | 5,194.75 | 0.0K |
| 13:00 | 5,193.05 | 5,195.34 | 5,189.77 | 5,192.35 | 11,297.0K |
| 13:05 | 5,192.59 | 5,193.79 | 5,184.93 | 5,190.56 | 6,536.4K |
| 13:10 | 5,191.02 | 5,194.62 | 5,190.06 | 5,192.04 | 6,231.9K |
| 13:15 | 5,190.65 | 5,194.57 | 5,190.04 | 5,192.92 | 4,117.6K |
| 13:20 | 5,192.67 | 5,192.92 | 5,187.69 | 5,189.83 | 5,079.8K |
| 13:25 | 5,190.08 | 5,194.64 | 5,189.15 | 5,190.61 | 4,694.5K |
| 13:30 | 5,190.95 | 5,190.95 | 5,181.60 | 5,181.60 | 7,282.8K |
| 13:35 | 5,182.00 | 5,184.09 | 5,177.78 | 5,180.98 | 10,038.2K |
| 13:40 | 5,181.15 | 5,183.13 | 5,178.85 | 5,181.55 | 8,510.2K |
| 13:45 | 5,181.95 | 5,181.95 | 5,174.47 | 5,177.11 | 7,214.6K |
| 13:50 | 5,177.50 | 5,179.96 | 5,173.02 | 5,175.96 | 8,325.0K |
| 13:55 | 5,175.95 | 5,175.95 | 5,166.04 | 5,166.04 | 8,730.0K |
| 14:00 | 5,167.07 | 5,168.07 | 5,164.26 | 5,165.82 | 9,953.4K |
| 14:05 | 5,166.00 | 5,172.64 | 5,165.94 | 5,170.81 | 4,785.2K |
| 14:10 | 5,170.74 | 5,171.42 | 5,164.68 | 5,165.21 | 4,842.0K |
| 14:15 | 5,164.29 | 5,168.38 | 5,164.29 | 5,167.55 | 8,769.7K |
| 14:20 | 5,167.13 | 5,169.88 | 5,165.98 | 5,168.10 | 3,795.8K |
| 14:25 | 5,167.24 | 5,167.43 | 5,163.54 | 5,164.85 | 5,392.0K |
| 14:30 | 5,164.24 | 5,166.41 | 5,159.44 | 5,159.85 | 4,955.8K |
| 14:35 | 5,159.63 | 5,161.37 | 5,155.16 | 5,155.45 | 7,714.8K |
| 14:40 | 5,155.33 | 5,161.22 | 5,155.33 | 5,159.85 | 6,195.5K |
| 14:45 | 5,159.85 | 5,163.67 | 5,159.45 | 5,161.49 | 3,993.6K |
| 14:50 | 5,162.04 | 5,165.94 | 5,161.38 | 5,164.47 | 5,362.6K |
| 14:55 | 5,164.47 | 5,172.81 | 5,163.85 | 5,172.07 | 7,360.5K |
| 15:00 | 5,172.72 | 5,177.63 | 5,172.72 | 5,176.58 | 4,935.3K |
| 15:05 | 5,176.98 | 5,179.81 | 5,175.55 | 5,175.80 | 3,183.0K |
| 15:10 | 5,174.66 | 5,178.84 | 5,174.38 | 5,176.74 | 4,183.2K |
| 15:15 | 5,175.67 | 5,181.87 | 5,175.67 | 5,180.94 | 4,787.8K |
| 15:20 | 5,181.02 | 5,182.24 | 5,179.13 | 5,180.45 | 4,685.4K |
| 15:25 | 5,180.37 | 5,180.65 | 5,176.78 | 5,177.34 | 4,096.5K |
| 15:30 | 5,178.02 | 5,183.96 | 5,178.02 | 5,182.92 | 7,134.8K |
| 15:35 | 5,182.92 | 5,183.61 | 5,179.08 | 5,180.11 | 4,514.3K |
| 15:40 | 5,181.25 | 5,181.25 | 5,177.40 | 5,177.51 | 4,949.0K |
| 15:45 | 5,177.91 | 5,184.55 | 5,177.91 | 5,182.83 | 6,958.6K |
| 15:50 | 5,183.33 | 5,183.33 | 5,178.45 | 5,179.89 | 7,366.8K |
| 15:55 | 5,179.96 | 5,187.23 | 5,176.70 | 5,187.23 | 27,591.6K |