5,524.29
마지막 업데이트: 2025-10-02
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,558.92 | 5,558.92 | 5,539.11 | 5,541.39 | 26,396.1K |
| 09:35 | 5,542.59 | 5,545.85 | 5,538.68 | 5,539.80 | 11,557.9K |
| 09:40 | 5,539.49 | 5,540.21 | 5,537.36 | 5,538.34 | 6,447.2K |
| 09:45 | 5,537.82 | 5,540.86 | 5,537.07 | 5,538.99 | 4,400.0K |
| 09:50 | 5,538.99 | 5,541.04 | 5,532.42 | 5,533.46 | 10,556.5K |
| 09:55 | 5,533.29 | 5,539.09 | 5,532.48 | 5,533.60 | 8,812.7K |
| 10:00 | 5,533.79 | 5,539.24 | 5,532.77 | 5,538.01 | 5,310.3K |
| 10:05 | 5,537.92 | 5,538.11 | 5,533.55 | 5,534.34 | 4,004.2K |
| 10:10 | 5,534.95 | 5,537.82 | 5,534.95 | 5,537.23 | 7,906.3K |
| 10:15 | 5,537.23 | 5,540.66 | 5,535.75 | 5,536.54 | 5,460.1K |
| 10:20 | 5,536.54 | 5,537.48 | 5,533.20 | 5,536.91 | 5,779.6K |
| 10:25 | 5,537.53 | 5,540.03 | 5,530.96 | 5,530.96 | 4,816.4K |
| 10:30 | 5,530.96 | 5,533.51 | 5,528.81 | 5,530.16 | 7,667.4K |
| 10:35 | 5,529.92 | 5,530.56 | 5,527.14 | 5,527.54 | 4,101.4K |
| 10:40 | 5,527.54 | 5,529.85 | 5,526.18 | 5,529.85 | 6,418.4K |
| 10:45 | 5,529.35 | 5,531.57 | 5,526.41 | 5,527.54 | 4,339.6K |
| 10:50 | 5,528.50 | 5,530.74 | 5,526.43 | 5,527.16 | 2,777.6K |
| 10:55 | 5,527.41 | 5,528.23 | 5,525.62 | 5,526.78 | 2,532.7K |
| 11:00 | 5,526.97 | 5,531.58 | 5,526.81 | 5,529.50 | 3,359.5K |
| 11:05 | 5,528.70 | 5,529.53 | 5,523.60 | 5,524.73 | 4,055.2K |
| 11:10 | 5,524.73 | 5,524.73 | 5,520.31 | 5,522.12 | 9,920.6K |
| 11:15 | 5,522.02 | 5,522.70 | 5,516.59 | 5,518.68 | 3,345.9K |
| 11:20 | 5,518.68 | 5,519.83 | 5,516.58 | 5,518.49 | 3,907.5K |
| 11:25 | 5,518.49 | 5,519.36 | 5,515.19 | 5,515.81 | 4,368.1K |
| 11:30 | 5,515.86 | 5,516.42 | 5,512.85 | 5,513.90 | 4,045.8K |
| 11:35 | 5,514.24 | 5,517.31 | 5,514.00 | 5,516.39 | 1,998.4K |
| 11:40 | 5,516.39 | 5,517.68 | 5,513.82 | 5,517.45 | 1,474.2K |
| 11:45 | 5,517.81 | 5,519.14 | 5,515.48 | 5,516.23 | 1,620.6K |
| 11:50 | 5,517.75 | 5,519.23 | 5,515.95 | 5,517.11 | 2,182.3K |
| 11:55 | 5,516.27 | 5,519.71 | 5,516.27 | 5,517.79 | 2,112.9K |
| 12:00 | 5,517.79 | 5,517.79 | 5,517.79 | 5,517.79 | 0.0K |
| 12:05 | 5,517.79 | 5,517.79 | 5,517.79 | 5,517.79 | 0.0K |
| 13:00 | 5,516.65 | 5,517.52 | 5,510.98 | 5,513.16 | 7,219.3K |
| 13:05 | 5,511.40 | 5,513.72 | 5,510.11 | 5,511.80 | 2,939.1K |
| 13:10 | 5,510.97 | 5,515.99 | 5,509.77 | 5,514.78 | 4,203.7K |
| 13:15 | 5,514.78 | 5,516.23 | 5,509.61 | 5,510.79 | 2,441.8K |
| 13:20 | 5,511.65 | 5,514.40 | 5,511.07 | 5,511.07 | 2,546.8K |
| 13:25 | 5,511.87 | 5,517.09 | 5,511.87 | 5,514.74 | 3,412.1K |
| 13:30 | 5,515.64 | 5,515.64 | 5,511.86 | 5,514.35 | 4,472.0K |
| 13:35 | 5,514.35 | 5,517.83 | 5,513.09 | 5,516.61 | 5,276.2K |
| 13:40 | 5,516.61 | 5,520.71 | 5,514.61 | 5,515.88 | 8,608.6K |
| 13:45 | 5,517.51 | 5,519.07 | 5,515.24 | 5,515.24 | 5,365.9K |
| 13:50 | 5,515.75 | 5,522.58 | 5,515.75 | 5,522.58 | 5,993.0K |
| 13:55 | 5,521.75 | 5,524.77 | 5,520.69 | 5,522.82 | 3,754.3K |
| 14:00 | 5,522.62 | 5,526.37 | 5,521.23 | 5,525.18 | 3,486.5K |
| 14:05 | 5,524.32 | 5,525.06 | 5,518.73 | 5,518.73 | 4,979.6K |
| 14:10 | 5,519.58 | 5,521.06 | 5,516.82 | 5,519.10 | 4,655.6K |
| 14:15 | 5,519.10 | 5,520.42 | 5,516.83 | 5,517.92 | 4,192.8K |
| 14:20 | 5,517.92 | 5,520.10 | 5,516.14 | 5,517.03 | 5,267.6K |
| 14:25 | 5,517.19 | 5,520.20 | 5,515.78 | 5,520.20 | 3,036.7K |
| 14:30 | 5,519.37 | 5,520.44 | 5,515.89 | 5,517.86 | 2,844.7K |
| 14:35 | 5,518.59 | 5,521.14 | 5,517.24 | 5,518.61 | 3,163.1K |
| 14:40 | 5,519.12 | 5,520.52 | 5,515.15 | 5,517.45 | 4,229.1K |
| 14:45 | 5,517.69 | 5,519.69 | 5,515.99 | 5,518.16 | 3,777.6K |
| 14:50 | 5,518.46 | 5,521.96 | 5,517.46 | 5,520.82 | 4,383.0K |
| 14:55 | 5,519.71 | 5,521.96 | 5,517.74 | 5,521.96 | 2,994.4K |
| 15:00 | 5,522.30 | 5,522.32 | 5,518.47 | 5,522.05 | 2,899.3K |
| 15:05 | 5,522.51 | 5,524.10 | 5,518.81 | 5,524.10 | 2,260.8K |
| 15:10 | 5,524.10 | 5,525.95 | 5,521.86 | 5,524.01 | 2,583.4K |
| 15:15 | 5,524.01 | 5,526.93 | 5,521.19 | 5,523.08 | 5,225.9K |
| 15:20 | 5,523.99 | 5,526.61 | 5,521.80 | 5,524.65 | 3,832.2K |
| 15:25 | 5,523.94 | 5,526.48 | 5,522.33 | 5,523.13 | 5,773.3K |
| 15:30 | 5,522.44 | 5,523.60 | 5,518.71 | 5,521.38 | 3,264.9K |
| 15:35 | 5,522.71 | 5,523.84 | 5,518.88 | 5,519.57 | 2,420.7K |
| 15:40 | 5,520.20 | 5,524.55 | 5,519.38 | 5,524.42 | 7,299.1K |
| 15:45 | 5,522.74 | 5,526.35 | 5,520.63 | 5,525.44 | 6,720.0K |
| 15:50 | 5,525.75 | 5,525.75 | 5,521.12 | 5,525.38 | 8,110.1K |
| 15:55 | 5,524.41 | 5,529.99 | 5,522.08 | 5,527.95 | 24,112.2K |