5,503.79
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,442.20 | 5,478.13 | 5,442.20 | 5,478.13 | 36,205.3K |
| 09:35 | 5,478.87 | 5,479.40 | 5,465.10 | 5,465.12 | 15,371.8K |
| 09:40 | 5,465.12 | 5,483.10 | 5,464.39 | 5,480.37 | 19,008.9K |
| 09:45 | 5,480.31 | 5,491.51 | 5,480.25 | 5,486.50 | 15,895.0K |
| 09:50 | 5,485.75 | 5,495.43 | 5,485.75 | 5,495.43 | 12,545.6K |
| 09:55 | 5,495.97 | 5,496.30 | 5,491.32 | 5,492.24 | 15,168.1K |
| 10:00 | 5,492.18 | 5,496.42 | 5,490.08 | 5,495.29 | 12,992.9K |
| 10:05 | 5,494.94 | 5,496.15 | 5,491.76 | 5,494.57 | 14,376.6K |
| 10:10 | 5,495.42 | 5,501.90 | 5,494.30 | 5,499.72 | 14,222.5K |
| 10:15 | 5,499.95 | 5,506.03 | 5,499.21 | 5,503.40 | 11,970.1K |
| 10:20 | 5,503.40 | 5,512.03 | 5,503.40 | 5,509.38 | 8,459.9K |
| 10:25 | 5,509.93 | 5,511.27 | 5,506.21 | 5,507.52 | 10,687.1K |
| 10:30 | 5,507.89 | 5,511.74 | 5,502.95 | 5,502.95 | 7,097.1K |
| 10:35 | 5,503.18 | 5,508.70 | 5,501.49 | 5,508.57 | 9,676.1K |
| 10:40 | 5,510.10 | 5,514.60 | 5,509.77 | 5,512.70 | 7,838.0K |
| 10:45 | 5,513.90 | 5,514.94 | 5,509.99 | 5,510.23 | 4,738.6K |
| 10:50 | 5,510.23 | 5,516.81 | 5,510.23 | 5,515.43 | 7,241.5K |
| 10:55 | 5,516.12 | 5,518.78 | 5,515.14 | 5,517.46 | 9,580.4K |
| 11:00 | 5,517.36 | 5,519.40 | 5,515.03 | 5,515.63 | 3,388.2K |
| 11:05 | 5,515.84 | 5,517.18 | 5,514.27 | 5,514.64 | 4,323.9K |
| 11:10 | 5,513.70 | 5,515.76 | 5,509.55 | 5,512.90 | 5,250.9K |
| 11:15 | 5,512.56 | 5,512.65 | 5,505.76 | 5,506.73 | 5,297.8K |
| 11:20 | 5,506.81 | 5,506.81 | 5,501.97 | 5,503.14 | 5,952.3K |
| 11:25 | 5,503.71 | 5,504.80 | 5,501.09 | 5,503.13 | 4,156.2K |
| 11:30 | 5,503.47 | 5,508.97 | 5,502.89 | 5,508.17 | 2,821.2K |
| 11:35 | 5,508.22 | 5,509.07 | 5,504.54 | 5,508.05 | 3,866.0K |
| 11:40 | 5,507.74 | 5,508.09 | 5,504.38 | 5,506.82 | 2,777.2K |
| 11:45 | 5,507.32 | 5,507.73 | 5,504.31 | 5,504.71 | 2,253.7K |
| 11:50 | 5,504.51 | 5,505.76 | 5,498.89 | 5,498.89 | 4,718.8K |
| 11:55 | 5,498.89 | 5,501.68 | 5,497.88 | 5,500.62 | 2,627.2K |
| 12:00 | 5,500.62 | 5,500.62 | 5,500.62 | 5,500.62 | 9.0K |
| 12:05 | 5,500.62 | 5,500.62 | 5,500.62 | 5,500.62 | 0.0K |
| 13:00 | 5,500.61 | 5,500.61 | 5,494.44 | 5,499.30 | 7,935.3K |
| 13:05 | 5,498.49 | 5,500.50 | 5,496.78 | 5,499.93 | 5,035.3K |
| 13:10 | 5,500.02 | 5,503.04 | 5,499.17 | 5,501.98 | 7,093.9K |
| 13:15 | 5,502.32 | 5,502.62 | 5,496.48 | 5,498.48 | 3,870.2K |
| 13:20 | 5,496.53 | 5,500.07 | 5,496.32 | 5,496.91 | 8,207.5K |
| 13:25 | 5,496.36 | 5,497.74 | 5,491.85 | 5,491.85 | 6,320.9K |
| 13:30 | 5,491.15 | 5,495.04 | 5,491.15 | 5,493.47 | 7,079.4K |
| 13:35 | 5,493.82 | 5,498.64 | 5,493.07 | 5,496.21 | 4,768.4K |
| 13:40 | 5,496.22 | 5,500.10 | 5,495.25 | 5,499.12 | 4,809.5K |
| 13:45 | 5,499.34 | 5,499.44 | 5,496.48 | 5,496.74 | 8,930.8K |
| 13:50 | 5,497.33 | 5,499.11 | 5,495.52 | 5,497.22 | 8,843.8K |
| 13:55 | 5,497.22 | 5,498.37 | 5,495.08 | 5,496.77 | 6,189.0K |
| 14:00 | 5,496.77 | 5,501.72 | 5,495.48 | 5,501.12 | 3,110.7K |
| 14:05 | 5,501.25 | 5,502.65 | 5,499.75 | 5,501.79 | 3,322.2K |
| 14:10 | 5,501.79 | 5,504.33 | 5,500.13 | 5,502.92 | 3,643.7K |
| 14:15 | 5,503.35 | 5,505.15 | 5,501.39 | 5,503.92 | 3,746.0K |
| 14:20 | 5,504.21 | 5,506.09 | 5,501.87 | 5,502.24 | 2,556.9K |
| 14:25 | 5,501.47 | 5,503.76 | 5,501.23 | 5,502.39 | 4,482.0K |
| 14:30 | 5,502.87 | 5,505.76 | 5,501.97 | 5,503.56 | 4,380.3K |
| 14:35 | 5,503.56 | 5,504.75 | 5,501.22 | 5,501.80 | 4,351.4K |
| 14:40 | 5,501.93 | 5,506.28 | 5,501.15 | 5,502.96 | 3,669.5K |
| 14:45 | 5,503.26 | 5,503.26 | 5,498.69 | 5,499.66 | 7,742.4K |
| 14:50 | 5,499.27 | 5,502.49 | 5,498.68 | 5,501.83 | 2,432.2K |
| 14:55 | 5,503.03 | 5,503.03 | 5,499.03 | 5,500.53 | 2,987.0K |
| 15:00 | 5,500.29 | 5,501.58 | 5,492.00 | 5,492.00 | 4,104.4K |
| 15:05 | 5,492.64 | 5,493.79 | 5,488.29 | 5,491.51 | 5,640.8K |
| 15:10 | 5,491.76 | 5,492.87 | 5,488.88 | 5,491.69 | 3,962.3K |
| 15:15 | 5,491.69 | 5,492.96 | 5,488.84 | 5,491.19 | 2,359.6K |
| 15:20 | 5,491.70 | 5,491.74 | 5,488.13 | 5,488.24 | 2,196.9K |
| 15:25 | 5,488.24 | 5,491.01 | 5,487.21 | 5,488.45 | 3,917.2K |
| 15:30 | 5,488.80 | 5,491.26 | 5,486.01 | 5,486.05 | 3,802.8K |
| 15:35 | 5,485.70 | 5,488.13 | 5,483.42 | 5,484.51 | 5,688.0K |
| 15:40 | 5,484.38 | 5,486.55 | 5,481.13 | 5,482.36 | 4,953.0K |
| 15:45 | 5,482.62 | 5,487.20 | 5,482.03 | 5,487.05 | 7,917.2K |
| 15:50 | 5,487.55 | 5,488.61 | 5,483.13 | 5,484.37 | 6,152.2K |
| 15:55 | 5,484.19 | 5,489.20 | 5,482.04 | 5,489.20 | 33,398.8K |