5,524.29
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,357.39 | 5,366.79 | 5,353.28 | 5,363.50 | 8,590.4K |
| 09:35 | 5,363.25 | 5,377.50 | 5,362.97 | 5,376.88 | 14,859.1K |
| 09:40 | 5,377.20 | 5,381.34 | 5,373.73 | 5,376.63 | 15,967.6K |
| 09:45 | 5,376.63 | 5,387.66 | 5,376.63 | 5,384.47 | 22,231.7K |
| 09:50 | 5,383.66 | 5,385.55 | 5,380.35 | 5,381.43 | 13,596.7K |
| 09:55 | 5,381.43 | 5,383.39 | 5,370.61 | 5,371.98 | 11,398.2K |
| 10:00 | 5,372.33 | 5,378.54 | 5,371.33 | 5,378.54 | 7,261.4K |
| 10:05 | 5,377.73 | 5,379.37 | 5,371.25 | 5,371.25 | 7,250.8K |
| 10:10 | 5,371.83 | 5,385.73 | 5,371.33 | 5,383.89 | 7,505.4K |
| 10:15 | 5,383.52 | 5,386.56 | 5,380.44 | 5,385.67 | 12,811.7K |
| 10:20 | 5,385.05 | 5,385.05 | 5,381.44 | 5,381.91 | 5,484.0K |
| 10:25 | 5,381.91 | 5,384.56 | 5,381.69 | 5,384.51 | 5,320.4K |
| 10:30 | 5,384.18 | 5,392.27 | 5,383.61 | 5,389.38 | 7,210.9K |
| 10:35 | 5,388.75 | 5,390.40 | 5,384.66 | 5,384.81 | 4,899.5K |
| 10:40 | 5,384.81 | 5,385.09 | 5,380.68 | 5,382.83 | 4,682.8K |
| 10:45 | 5,382.83 | 5,386.55 | 5,382.83 | 5,385.33 | 4,790.8K |
| 10:50 | 5,385.33 | 5,391.19 | 5,384.14 | 5,390.17 | 4,719.2K |
| 10:55 | 5,389.94 | 5,392.33 | 5,386.16 | 5,390.67 | 4,225.9K |
| 11:00 | 5,387.00 | 5,390.23 | 5,386.10 | 5,388.99 | 3,662.4K |
| 11:05 | 5,388.67 | 5,398.61 | 5,388.67 | 5,396.99 | 4,636.9K |
| 11:10 | 5,396.74 | 5,399.83 | 5,394.87 | 5,394.87 | 5,861.5K |
| 11:15 | 5,394.87 | 5,394.87 | 5,389.48 | 5,390.03 | 2,855.8K |
| 11:20 | 5,389.72 | 5,399.21 | 5,389.16 | 5,395.71 | 4,525.7K |
| 11:25 | 5,395.71 | 5,395.71 | 5,390.71 | 5,390.71 | 3,809.7K |
| 11:30 | 5,390.71 | 5,391.95 | 5,388.53 | 5,389.11 | 4,339.6K |
| 11:35 | 5,389.11 | 5,391.36 | 5,388.55 | 5,389.14 | 2,967.0K |
| 11:40 | 5,389.14 | 5,391.03 | 5,387.20 | 5,389.61 | 761.5K |
| 11:45 | 5,389.29 | 5,389.55 | 5,386.23 | 5,387.87 | 1,230.2K |
| 11:50 | 5,388.68 | 5,390.38 | 5,386.69 | 5,389.88 | 1,302.3K |
| 11:55 | 5,389.88 | 5,392.32 | 5,384.91 | 5,384.91 | 3,424.2K |
| 12:00 | 5,385.03 | 5,385.03 | 5,385.03 | 5,385.03 | 5.6K |
| 12:05 | 5,385.03 | 5,385.03 | 5,385.03 | 5,385.03 | 0.0K |
| 13:00 | 5,384.83 | 5,388.25 | 5,382.59 | 5,382.82 | 4,483.8K |
| 13:05 | 5,382.50 | 5,386.50 | 5,381.99 | 5,384.32 | 3,423.2K |
| 13:10 | 5,384.32 | 5,386.63 | 5,382.41 | 5,382.79 | 3,166.0K |
| 13:15 | 5,382.32 | 5,383.65 | 5,378.53 | 5,378.73 | 3,082.9K |
| 13:20 | 5,378.42 | 5,379.94 | 5,374.98 | 5,377.76 | 7,579.3K |
| 13:25 | 5,377.76 | 5,380.72 | 5,377.59 | 5,380.72 | 6,169.2K |
| 13:30 | 5,380.40 | 5,386.16 | 5,380.40 | 5,385.91 | 4,780.4K |
| 13:35 | 5,385.59 | 5,390.67 | 5,385.59 | 5,389.11 | 5,603.6K |
| 13:40 | 5,389.11 | 5,393.70 | 5,387.07 | 5,393.70 | 8,882.6K |
| 13:45 | 5,393.72 | 5,396.09 | 5,391.34 | 5,393.05 | 3,987.4K |
| 13:50 | 5,392.48 | 5,395.33 | 5,388.06 | 5,390.04 | 5,026.3K |
| 13:55 | 5,390.04 | 5,390.36 | 5,384.16 | 5,386.80 | 5,581.7K |
| 14:00 | 5,386.80 | 5,389.02 | 5,380.05 | 5,382.83 | 5,221.7K |
| 14:05 | 5,381.04 | 5,385.66 | 5,378.34 | 5,380.01 | 4,218.7K |
| 14:10 | 5,379.69 | 5,384.31 | 5,378.37 | 5,382.09 | 3,694.9K |
| 14:15 | 5,382.33 | 5,385.58 | 5,380.63 | 5,384.18 | 3,759.0K |
| 14:20 | 5,384.18 | 5,386.50 | 5,381.37 | 5,385.60 | 5,611.6K |
| 14:25 | 5,385.29 | 5,387.79 | 5,382.18 | 5,384.50 | 5,020.8K |
| 14:30 | 5,384.42 | 5,389.10 | 5,383.59 | 5,388.64 | 8,800.6K |
| 14:35 | 5,389.01 | 5,390.06 | 5,385.56 | 5,388.47 | 8,077.8K |
| 14:40 | 5,388.26 | 5,389.41 | 5,385.82 | 5,388.13 | 4,423.3K |
| 14:45 | 5,387.81 | 5,393.12 | 5,384.74 | 5,390.36 | 7,196.0K |
| 14:50 | 5,390.50 | 5,393.84 | 5,389.05 | 5,391.32 | 4,456.8K |
| 14:55 | 5,391.00 | 5,394.51 | 5,391.00 | 5,393.60 | 4,745.7K |
| 15:00 | 5,393.29 | 5,394.28 | 5,390.65 | 5,392.71 | 5,708.3K |
| 15:05 | 5,392.35 | 5,395.03 | 5,391.12 | 5,392.25 | 5,989.9K |
| 15:10 | 5,392.07 | 5,392.90 | 5,380.19 | 5,380.19 | 6,886.8K |
| 15:15 | 5,378.64 | 5,384.03 | 5,378.35 | 5,382.22 | 3,192.6K |
| 15:20 | 5,382.16 | 5,383.30 | 5,379.37 | 5,379.37 | 3,172.3K |
| 15:25 | 5,379.22 | 5,380.71 | 5,374.66 | 5,374.66 | 3,856.8K |
| 15:30 | 5,374.90 | 5,378.80 | 5,371.04 | 5,377.34 | 5,433.5K |
| 15:35 | 5,376.74 | 5,383.19 | 5,375.59 | 5,380.47 | 4,241.5K |
| 15:40 | 5,380.68 | 5,381.86 | 5,378.11 | 5,378.11 | 8,368.6K |
| 15:45 | 5,377.54 | 5,380.41 | 5,376.46 | 5,378.51 | 6,928.1K |
| 15:50 | 5,376.46 | 5,379.09 | 5,375.01 | 5,375.80 | 7,597.9K |
| 15:55 | 5,377.33 | 5,378.02 | 5,371.45 | 5,372.69 | 40,284.1K |