5,524.29
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,388.19 | 5,417.91 | 5,384.55 | 5,393.82 | 67,923.9K |
| 09:35 | 5,393.21 | 5,395.29 | 5,390.16 | 5,394.47 | 18,716.2K |
| 09:40 | 5,393.35 | 5,396.40 | 5,379.65 | 5,380.22 | 12,159.8K |
| 09:45 | 5,379.85 | 5,384.06 | 5,377.95 | 5,380.06 | 10,198.1K |
| 09:50 | 5,380.31 | 5,382.36 | 5,376.46 | 5,377.36 | 10,001.5K |
| 09:55 | 5,376.22 | 5,378.32 | 5,373.73 | 5,377.44 | 12,330.2K |
| 10:00 | 5,376.94 | 5,384.48 | 5,376.94 | 5,380.54 | 16,667.9K |
| 10:05 | 5,380.23 | 5,395.40 | 5,379.99 | 5,392.85 | 18,962.7K |
| 10:10 | 5,392.95 | 5,407.09 | 5,390.92 | 5,401.61 | 23,533.8K |
| 10:15 | 5,401.84 | 5,405.76 | 5,400.30 | 5,403.68 | 8,818.8K |
| 10:20 | 5,404.60 | 5,407.09 | 5,399.54 | 5,400.83 | 9,038.9K |
| 10:25 | 5,400.98 | 5,403.22 | 5,398.87 | 5,402.47 | 5,441.9K |
| 10:30 | 5,402.11 | 5,406.85 | 5,399.92 | 5,401.03 | 8,267.0K |
| 10:35 | 5,401.43 | 5,403.14 | 5,398.74 | 5,399.06 | 3,530.8K |
| 10:40 | 5,399.20 | 5,403.46 | 5,398.84 | 5,402.95 | 5,587.6K |
| 10:45 | 5,402.95 | 5,405.46 | 5,401.26 | 5,403.57 | 6,464.0K |
| 10:50 | 5,403.57 | 5,407.10 | 5,402.35 | 5,403.81 | 4,399.4K |
| 10:55 | 5,405.12 | 5,407.82 | 5,402.70 | 5,404.54 | 14,386.8K |
| 11:00 | 5,404.54 | 5,407.76 | 5,403.72 | 5,404.67 | 5,654.6K |
| 11:05 | 5,404.98 | 5,405.63 | 5,401.79 | 5,403.31 | 3,777.9K |
| 11:10 | 5,403.62 | 5,408.84 | 5,402.27 | 5,405.39 | 3,921.8K |
| 11:15 | 5,406.35 | 5,412.05 | 5,405.86 | 5,412.05 | 7,637.4K |
| 11:20 | 5,412.05 | 5,415.19 | 5,409.66 | 5,411.84 | 6,448.6K |
| 11:25 | 5,411.03 | 5,411.87 | 5,407.07 | 5,408.50 | 4,817.2K |
| 11:30 | 5,407.91 | 5,408.91 | 5,405.74 | 5,406.94 | 2,748.1K |
| 11:35 | 5,407.57 | 5,409.29 | 5,406.15 | 5,408.25 | 3,491.2K |
| 11:40 | 5,407.63 | 5,411.27 | 5,407.63 | 5,409.41 | 5,706.3K |
| 11:45 | 5,409.41 | 5,412.09 | 5,408.83 | 5,410.78 | 4,332.6K |
| 11:50 | 5,411.34 | 5,412.20 | 5,407.32 | 5,410.41 | 2,975.9K |
| 11:55 | 5,410.41 | 5,412.19 | 5,407.57 | 5,408.64 | 1,352.7K |
| 12:00 | 5,408.64 | 5,408.64 | 5,408.64 | 5,408.64 | 0.0K |
| 12:05 | 5,408.64 | 5,408.64 | 5,408.64 | 5,408.64 | 0.0K |
| 13:00 | 5,408.55 | 5,410.77 | 5,405.86 | 5,409.33 | 13,259.4K |
| 13:05 | 5,409.36 | 5,414.11 | 5,407.82 | 5,414.11 | 10,152.2K |
| 13:10 | 5,413.98 | 5,418.94 | 5,413.98 | 5,415.46 | 7,394.6K |
| 13:15 | 5,415.70 | 5,416.51 | 5,412.77 | 5,412.87 | 6,035.7K |
| 13:20 | 5,413.11 | 5,417.75 | 5,413.11 | 5,414.79 | 6,519.3K |
| 13:25 | 5,414.71 | 5,415.23 | 5,411.43 | 5,412.39 | 5,155.4K |
| 13:30 | 5,412.06 | 5,414.06 | 5,410.71 | 5,412.45 | 3,150.5K |
| 13:35 | 5,412.43 | 5,413.71 | 5,410.27 | 5,413.42 | 3,925.5K |
| 13:40 | 5,412.92 | 5,414.33 | 5,409.90 | 5,410.27 | 5,492.9K |
| 13:45 | 5,410.27 | 5,410.81 | 5,407.47 | 5,409.96 | 6,238.4K |
| 13:50 | 5,410.48 | 5,415.39 | 5,409.28 | 5,415.39 | 8,160.1K |
| 13:55 | 5,415.26 | 5,417.37 | 5,413.46 | 5,415.01 | 3,626.5K |
| 14:00 | 5,415.25 | 5,417.19 | 5,412.52 | 5,413.36 | 6,272.1K |
| 14:05 | 5,413.60 | 5,415.89 | 5,412.33 | 5,414.57 | 4,670.8K |
| 14:10 | 5,414.81 | 5,417.44 | 5,412.73 | 5,415.17 | 5,435.6K |
| 14:15 | 5,415.51 | 5,415.51 | 5,410.85 | 5,411.92 | 7,544.6K |
| 14:20 | 5,412.15 | 5,413.68 | 5,410.31 | 5,412.03 | 3,408.8K |
| 14:25 | 5,411.26 | 5,411.97 | 5,406.49 | 5,408.21 | 5,844.3K |
| 14:30 | 5,408.45 | 5,408.45 | 5,404.77 | 5,406.16 | 4,241.8K |
| 14:35 | 5,405.85 | 5,407.74 | 5,403.91 | 5,406.24 | 3,814.5K |
| 14:40 | 5,405.76 | 5,409.61 | 5,404.32 | 5,409.28 | 4,407.5K |
| 14:45 | 5,409.28 | 5,409.53 | 5,406.61 | 5,409.10 | 3,279.8K |
| 14:50 | 5,409.13 | 5,409.79 | 5,406.90 | 5,408.79 | 3,735.8K |
| 14:55 | 5,408.66 | 5,409.52 | 5,406.60 | 5,408.50 | 4,049.1K |
| 15:00 | 5,408.57 | 5,409.47 | 5,404.52 | 5,405.69 | 6,355.6K |
| 15:05 | 5,406.48 | 5,406.73 | 5,402.31 | 5,403.36 | 3,770.1K |
| 15:10 | 5,403.52 | 5,406.08 | 5,401.29 | 5,402.40 | 5,067.7K |
| 15:15 | 5,401.74 | 5,405.59 | 5,399.25 | 5,400.88 | 4,779.8K |
| 15:20 | 5,399.76 | 5,402.40 | 5,399.31 | 5,400.25 | 5,839.9K |
| 15:25 | 5,400.05 | 5,402.59 | 5,397.99 | 5,402.25 | 4,738.2K |
| 15:30 | 5,401.44 | 5,401.44 | 5,398.51 | 5,400.07 | 3,639.7K |
| 15:35 | 5,399.49 | 5,402.41 | 5,396.49 | 5,398.96 | 6,033.7K |
| 15:40 | 5,398.71 | 5,401.83 | 5,397.09 | 5,400.29 | 7,386.2K |
| 15:45 | 5,400.78 | 5,402.27 | 5,398.38 | 5,401.12 | 7,367.7K |
| 15:50 | 5,401.46 | 5,402.99 | 5,397.65 | 5,399.66 | 8,582.2K |
| 15:55 | 5,399.35 | 5,404.01 | 5,397.94 | 5,404.01 | 24,238.3K |