5,528.41
마지막 업데이트: 2025-10-03
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,289.52 | 5,313.77 | 5,289.52 | 5,313.77 | 37,547.9K |
| 09:35 | 5,313.99 | 5,320.64 | 5,297.96 | 5,298.47 | 10,507.6K |
| 09:40 | 5,298.73 | 5,299.81 | 5,290.46 | 5,292.93 | 9,722.0K |
| 09:45 | 5,292.43 | 5,292.43 | 5,275.27 | 5,277.53 | 9,901.2K |
| 09:50 | 5,277.53 | 5,278.24 | 5,273.81 | 5,277.12 | 6,592.5K |
| 09:55 | 5,277.67 | 5,279.24 | 5,274.46 | 5,278.08 | 5,150.5K |
| 10:00 | 5,274.73 | 5,288.92 | 5,274.73 | 5,288.92 | 5,794.6K |
| 10:05 | 5,288.87 | 5,303.02 | 5,288.16 | 5,302.72 | 17,663.8K |
| 10:10 | 5,302.18 | 5,310.30 | 5,301.51 | 5,310.30 | 8,036.3K |
| 10:15 | 5,311.48 | 5,314.40 | 5,310.23 | 5,312.48 | 7,882.7K |
| 10:20 | 5,312.55 | 5,312.63 | 5,308.17 | 5,310.32 | 4,218.1K |
| 10:25 | 5,310.19 | 5,312.39 | 5,308.19 | 5,310.69 | 5,757.0K |
| 10:30 | 5,310.14 | 5,311.47 | 5,304.71 | 5,304.97 | 6,329.7K |
| 10:35 | 5,304.62 | 5,307.78 | 5,303.17 | 5,304.08 | 6,030.0K |
| 10:40 | 5,304.16 | 5,305.62 | 5,301.15 | 5,302.68 | 6,031.4K |
| 10:45 | 5,302.68 | 5,305.22 | 5,300.83 | 5,300.83 | 5,235.1K |
| 10:50 | 5,300.83 | 5,303.10 | 5,299.43 | 5,301.09 | 5,318.0K |
| 10:55 | 5,301.09 | 5,303.03 | 5,299.89 | 5,301.43 | 3,618.3K |
| 11:00 | 5,301.43 | 5,309.87 | 5,299.13 | 5,309.87 | 5,276.5K |
| 11:05 | 5,308.28 | 5,310.70 | 5,307.10 | 5,308.00 | 3,178.7K |
| 11:10 | 5,307.10 | 5,307.78 | 5,304.00 | 5,304.66 | 3,280.5K |
| 11:15 | 5,304.42 | 5,306.92 | 5,303.69 | 5,304.82 | 2,716.3K |
| 11:20 | 5,304.82 | 5,309.38 | 5,304.02 | 5,309.38 | 3,102.2K |
| 11:25 | 5,309.38 | 5,310.13 | 5,302.83 | 5,305.80 | 3,756.8K |
| 11:30 | 5,306.11 | 5,307.84 | 5,305.59 | 5,305.79 | 1,967.7K |
| 11:35 | 5,305.50 | 5,309.18 | 5,305.37 | 5,306.49 | 2,732.4K |
| 11:40 | 5,306.87 | 5,307.60 | 5,303.71 | 5,306.37 | 2,203.9K |
| 11:45 | 5,306.35 | 5,306.97 | 5,305.07 | 5,306.87 | 2,709.4K |
| 11:50 | 5,306.87 | 5,308.08 | 5,305.35 | 5,305.97 | 1,916.3K |
| 11:55 | 5,305.82 | 5,309.89 | 5,304.20 | 5,309.89 | 1,233.2K |
| 12:00 | 5,309.89 | 5,309.89 | 5,309.89 | 5,309.89 | 6.0K |
| 12:05 | 5,309.89 | 5,309.89 | 5,309.89 | 5,309.89 | 0.0K |
| 13:00 | 5,305.42 | 5,310.20 | 5,303.16 | 5,303.16 | 26,602.2K |
| 13:05 | 5,303.16 | 5,303.75 | 5,296.78 | 5,297.41 | 7,983.2K |
| 13:10 | 5,297.41 | 5,298.73 | 5,295.26 | 5,297.47 | 4,519.7K |
| 13:15 | 5,297.47 | 5,300.06 | 5,295.38 | 5,298.05 | 5,313.6K |
| 13:20 | 5,297.40 | 5,298.84 | 5,295.15 | 5,298.43 | 4,364.9K |
| 13:25 | 5,298.43 | 5,302.75 | 5,297.25 | 5,298.42 | 4,740.4K |
| 13:30 | 5,298.43 | 5,298.43 | 5,294.34 | 5,295.15 | 6,154.6K |
| 13:35 | 5,295.28 | 5,300.39 | 5,294.91 | 5,300.39 | 4,274.3K |
| 13:40 | 5,300.54 | 5,303.17 | 5,297.95 | 5,299.03 | 4,485.4K |
| 13:45 | 5,298.77 | 5,299.62 | 5,291.73 | 5,292.89 | 4,540.8K |
| 13:50 | 5,292.89 | 5,295.79 | 5,291.66 | 5,294.54 | 3,362.9K |
| 13:55 | 5,294.68 | 5,300.23 | 5,293.45 | 5,299.32 | 3,743.3K |
| 14:00 | 5,299.47 | 5,301.83 | 5,297.26 | 5,298.31 | 3,253.5K |
| 14:05 | 5,298.07 | 5,298.78 | 5,294.37 | 5,295.62 | 3,570.4K |
| 14:10 | 5,296.17 | 5,298.06 | 5,293.19 | 5,294.38 | 6,718.8K |
| 14:15 | 5,293.90 | 5,299.50 | 5,293.13 | 5,298.11 | 5,558.8K |
| 14:20 | 5,297.85 | 5,298.64 | 5,294.51 | 5,296.93 | 4,646.0K |
| 14:25 | 5,297.14 | 5,300.66 | 5,294.44 | 5,299.74 | 3,850.0K |
| 14:30 | 5,300.08 | 5,302.17 | 5,298.26 | 5,301.57 | 4,033.4K |
| 14:35 | 5,301.57 | 5,303.21 | 5,300.47 | 5,301.67 | 2,821.4K |
| 14:40 | 5,301.90 | 5,304.94 | 5,300.42 | 5,303.07 | 3,364.8K |
| 14:45 | 5,303.07 | 5,305.56 | 5,301.48 | 5,303.42 | 3,212.4K |
| 14:50 | 5,303.42 | 5,306.70 | 5,302.60 | 5,305.67 | 7,189.5K |
| 14:55 | 5,305.67 | 5,308.37 | 5,305.09 | 5,307.34 | 2,829.3K |
| 15:00 | 5,307.34 | 5,308.21 | 5,303.03 | 5,307.13 | 5,464.4K |
| 15:05 | 5,307.84 | 5,308.41 | 5,305.93 | 5,305.93 | 3,688.2K |
| 15:10 | 5,305.93 | 5,308.79 | 5,304.89 | 5,307.09 | 5,719.8K |
| 15:15 | 5,306.90 | 5,311.35 | 5,306.22 | 5,309.61 | 5,685.1K |
| 15:20 | 5,309.61 | 5,311.36 | 5,305.75 | 5,310.41 | 3,514.0K |
| 15:25 | 5,310.12 | 5,312.29 | 5,308.27 | 5,310.63 | 2,528.4K |
| 15:30 | 5,310.04 | 5,312.73 | 5,307.89 | 5,311.32 | 5,943.8K |
| 15:35 | 5,312.22 | 5,312.79 | 5,309.96 | 5,312.68 | 4,824.7K |
| 15:40 | 5,312.66 | 5,312.90 | 5,304.81 | 5,307.28 | 8,967.5K |
| 15:45 | 5,306.51 | 5,311.53 | 5,305.99 | 5,310.08 | 4,975.3K |
| 15:50 | 5,310.38 | 5,311.37 | 5,306.97 | 5,306.97 | 6,532.3K |
| 15:55 | 5,307.67 | 5,312.53 | 5,307.19 | 5,312.53 | 21,726.5K |