5,524.29
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,407.38 | 5,413.08 | 5,401.28 | 5,413.08 | 17,159.3K |
| 09:35 | 5,412.52 | 5,415.94 | 5,408.53 | 5,412.91 | 9,029.3K |
| 09:40 | 5,412.67 | 5,429.94 | 5,412.67 | 5,425.33 | 11,907.9K |
| 09:45 | 5,425.33 | 5,430.44 | 5,419.91 | 5,419.91 | 7,310.8K |
| 09:50 | 5,419.91 | 5,423.83 | 5,414.80 | 5,422.24 | 7,793.1K |
| 09:55 | 5,422.24 | 5,426.54 | 5,421.57 | 5,426.10 | 7,298.8K |
| 10:00 | 5,425.86 | 5,430.95 | 5,422.89 | 5,422.89 | 8,506.1K |
| 10:05 | 5,423.21 | 5,424.17 | 5,419.17 | 5,420.56 | 6,187.6K |
| 10:10 | 5,420.32 | 5,424.18 | 5,419.51 | 5,422.95 | 3,966.9K |
| 10:15 | 5,422.95 | 5,429.20 | 5,422.28 | 5,428.27 | 4,126.9K |
| 10:20 | 5,428.27 | 5,430.69 | 5,426.08 | 5,427.28 | 6,267.1K |
| 10:25 | 5,427.28 | 5,432.56 | 5,426.77 | 5,432.41 | 7,380.5K |
| 10:30 | 5,432.41 | 5,432.42 | 5,426.93 | 5,431.13 | 9,200.7K |
| 10:35 | 5,431.45 | 5,434.75 | 5,429.48 | 5,430.69 | 5,527.9K |
| 10:40 | 5,430.69 | 5,432.05 | 5,425.27 | 5,426.07 | 6,039.9K |
| 10:45 | 5,426.87 | 5,432.91 | 5,425.92 | 5,432.16 | 4,395.4K |
| 10:50 | 5,432.16 | 5,434.06 | 5,429.92 | 5,433.50 | 4,505.2K |
| 10:55 | 5,433.50 | 5,434.15 | 5,426.48 | 5,426.48 | 3,550.8K |
| 11:00 | 5,426.48 | 5,431.79 | 5,425.03 | 5,428.59 | 4,258.8K |
| 11:05 | 5,428.84 | 5,431.60 | 5,426.83 | 5,431.07 | 3,271.7K |
| 11:10 | 5,430.49 | 5,432.06 | 5,425.56 | 5,427.62 | 3,125.9K |
| 11:15 | 5,427.04 | 5,428.41 | 5,425.48 | 5,428.23 | 4,531.4K |
| 11:20 | 5,428.48 | 5,428.48 | 5,424.25 | 5,426.97 | 3,119.2K |
| 11:25 | 5,426.97 | 5,428.53 | 5,424.94 | 5,427.55 | 3,842.9K |
| 11:30 | 5,427.55 | 5,432.17 | 5,425.45 | 5,429.34 | 3,522.1K |
| 11:35 | 5,429.34 | 5,430.81 | 5,427.35 | 5,428.43 | 2,503.9K |
| 11:40 | 5,428.43 | 5,430.13 | 5,427.37 | 5,428.85 | 2,818.0K |
| 11:45 | 5,429.35 | 5,429.43 | 5,426.15 | 5,426.15 | 2,034.5K |
| 11:50 | 5,427.05 | 5,428.90 | 5,425.43 | 5,428.84 | 1,942.6K |
| 11:55 | 5,428.84 | 5,432.09 | 5,425.56 | 5,425.68 | 2,837.8K |
| 12:00 | 5,425.68 | 5,425.68 | 5,425.68 | 5,425.68 | 2.1K |
| 12:05 | 5,425.68 | 5,425.68 | 5,425.68 | 5,425.68 | 0.0K |
| 13:00 | 5,424.57 | 5,428.07 | 5,422.14 | 5,425.91 | 5,101.6K |
| 13:05 | 5,425.99 | 5,429.92 | 5,425.25 | 5,428.55 | 2,977.3K |
| 13:10 | 5,427.99 | 5,432.38 | 5,427.99 | 5,432.38 | 3,348.0K |
| 13:15 | 5,432.02 | 5,435.53 | 5,430.14 | 5,435.53 | 3,659.7K |
| 13:20 | 5,435.83 | 5,436.10 | 5,432.69 | 5,433.07 | 3,447.8K |
| 13:25 | 5,433.07 | 5,435.27 | 5,432.55 | 5,433.53 | 2,599.5K |
| 13:30 | 5,433.53 | 5,435.17 | 5,431.76 | 5,432.86 | 2,985.2K |
| 13:35 | 5,433.23 | 5,436.01 | 5,433.23 | 5,434.38 | 2,223.1K |
| 13:40 | 5,434.70 | 5,435.26 | 5,432.19 | 5,433.99 | 3,828.3K |
| 13:45 | 5,433.99 | 5,436.38 | 5,430.89 | 5,436.38 | 2,872.0K |
| 13:50 | 5,436.09 | 5,437.75 | 5,434.24 | 5,435.19 | 7,453.3K |
| 13:55 | 5,435.43 | 5,438.26 | 5,435.31 | 5,437.96 | 3,340.0K |
| 14:00 | 5,438.09 | 5,440.08 | 5,435.79 | 5,438.92 | 5,608.1K |
| 14:05 | 5,439.28 | 5,442.69 | 5,438.29 | 5,439.24 | 3,684.2K |
| 14:10 | 5,439.06 | 5,443.21 | 5,438.96 | 5,441.43 | 3,579.4K |
| 14:15 | 5,441.43 | 5,442.38 | 5,437.76 | 5,437.76 | 3,218.2K |
| 14:20 | 5,437.76 | 5,443.21 | 5,437.76 | 5,442.92 | 3,391.2K |
| 14:25 | 5,443.24 | 5,444.40 | 5,440.08 | 5,440.73 | 3,914.1K |
| 14:30 | 5,440.41 | 5,442.75 | 5,439.15 | 5,439.73 | 5,382.6K |
| 14:35 | 5,439.73 | 5,442.57 | 5,438.48 | 5,441.12 | 7,475.2K |
| 14:40 | 5,441.12 | 5,446.40 | 5,440.21 | 5,445.04 | 3,506.2K |
| 14:45 | 5,445.04 | 5,447.28 | 5,444.23 | 5,445.95 | 4,184.0K |
| 14:50 | 5,445.95 | 5,447.61 | 5,444.57 | 5,447.29 | 4,214.8K |
| 14:55 | 5,447.29 | 5,448.21 | 5,444.81 | 5,446.74 | 2,963.0K |
| 15:00 | 5,446.81 | 5,448.14 | 5,444.15 | 5,446.60 | 2,098.7K |
| 15:05 | 5,445.54 | 5,448.24 | 5,444.36 | 5,445.94 | 3,924.8K |
| 15:10 | 5,445.94 | 5,448.16 | 5,442.24 | 5,443.50 | 2,214.4K |
| 15:15 | 5,443.12 | 5,445.10 | 5,441.09 | 5,443.38 | 3,764.5K |
| 15:20 | 5,443.38 | 5,444.91 | 5,440.28 | 5,443.89 | 3,432.9K |
| 15:25 | 5,443.89 | 5,444.26 | 5,441.11 | 5,442.93 | 2,294.9K |
| 15:30 | 5,442.73 | 5,443.87 | 5,440.67 | 5,442.63 | 5,194.4K |
| 15:35 | 5,442.19 | 5,443.36 | 5,434.49 | 5,436.25 | 5,028.2K |
| 15:40 | 5,436.25 | 5,436.71 | 5,431.54 | 5,434.41 | 8,233.2K |
| 15:45 | 5,434.41 | 5,441.85 | 5,434.41 | 5,441.26 | 6,486.9K |
| 15:50 | 5,440.33 | 5,443.53 | 5,438.50 | 5,442.99 | 8,674.0K |
| 15:55 | 5,443.88 | 5,445.26 | 5,439.21 | 5,445.26 | 37,815.4K |