5,503.79
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,506.14 | 5,530.80 | 5,504.86 | 5,516.73 | 76,597.5K |
| 09:35 | 5,516.09 | 5,519.78 | 5,506.42 | 5,509.15 | 43,071.6K |
| 09:40 | 5,507.98 | 5,509.38 | 5,502.12 | 5,502.20 | 32,935.9K |
| 09:45 | 5,502.55 | 5,515.32 | 5,502.38 | 5,513.15 | 24,410.4K |
| 09:50 | 5,514.00 | 5,514.00 | 5,506.94 | 5,507.19 | 10,932.0K |
| 09:55 | 5,507.19 | 5,509.47 | 5,505.30 | 5,505.98 | 14,852.7K |
| 10:00 | 5,506.10 | 5,506.44 | 5,498.03 | 5,498.03 | 34,499.6K |
| 10:05 | 5,497.78 | 5,499.13 | 5,495.37 | 5,495.65 | 12,598.5K |
| 10:10 | 5,495.65 | 5,496.04 | 5,490.99 | 5,491.25 | 10,910.9K |
| 10:15 | 5,489.99 | 5,493.56 | 5,489.39 | 5,492.05 | 12,002.7K |
| 10:20 | 5,492.05 | 5,492.35 | 5,486.99 | 5,487.95 | 12,531.3K |
| 10:25 | 5,487.95 | 5,490.31 | 5,487.01 | 5,487.01 | 8,355.3K |
| 10:30 | 5,487.01 | 5,493.25 | 5,486.17 | 5,491.39 | 8,117.8K |
| 10:35 | 5,490.86 | 5,492.23 | 5,487.55 | 5,487.87 | 5,768.7K |
| 10:40 | 5,487.72 | 5,495.21 | 5,487.21 | 5,495.21 | 6,791.5K |
| 10:45 | 5,495.24 | 5,498.28 | 5,493.95 | 5,498.13 | 6,228.4K |
| 10:50 | 5,498.32 | 5,500.24 | 5,496.11 | 5,497.83 | 9,618.3K |
| 10:55 | 5,497.91 | 5,499.82 | 5,495.02 | 5,495.36 | 9,002.3K |
| 11:00 | 5,495.06 | 5,503.94 | 5,494.42 | 5,503.94 | 6,741.4K |
| 11:05 | 5,504.38 | 5,507.72 | 5,503.27 | 5,505.49 | 8,949.0K |
| 11:10 | 5,505.73 | 5,506.85 | 5,504.24 | 5,504.87 | 11,616.5K |
| 11:15 | 5,504.80 | 5,508.72 | 5,503.94 | 5,505.69 | 26,102.1K |
| 11:20 | 5,506.72 | 5,510.37 | 5,506.72 | 5,507.78 | 11,002.1K |
| 11:25 | 5,508.20 | 5,510.16 | 5,508.20 | 5,508.88 | 6,787.8K |
| 11:30 | 5,509.20 | 5,511.69 | 5,507.01 | 5,511.44 | 8,307.9K |
| 11:35 | 5,511.69 | 5,514.27 | 5,511.24 | 5,513.37 | 5,271.7K |
| 11:40 | 5,513.37 | 5,513.37 | 5,510.13 | 5,511.11 | 3,382.2K |
| 11:45 | 5,511.11 | 5,513.15 | 5,511.03 | 5,512.87 | 8,840.1K |
| 11:50 | 5,513.78 | 5,513.78 | 5,511.18 | 5,513.19 | 2,554.3K |
| 11:55 | 5,512.84 | 5,514.07 | 5,510.02 | 5,512.43 | 3,291.3K |
| 12:00 | 5,512.77 | 5,512.77 | 5,512.77 | 5,512.77 | 6.0K |
| 12:05 | 5,512.77 | 5,512.77 | 5,512.77 | 5,512.77 | 0.0K |
| 13:00 | 5,511.50 | 5,512.55 | 5,509.11 | 5,510.35 | 15,866.3K |
| 13:05 | 5,510.11 | 5,510.11 | 5,504.55 | 5,505.36 | 6,062.5K |
| 13:10 | 5,506.22 | 5,507.93 | 5,504.67 | 5,507.15 | 5,733.1K |
| 13:15 | 5,506.01 | 5,508.26 | 5,503.90 | 5,507.08 | 5,872.3K |
| 13:20 | 5,507.25 | 5,507.59 | 5,505.63 | 5,506.34 | 7,758.3K |
| 13:25 | 5,507.25 | 5,507.25 | 5,503.41 | 5,505.40 | 5,060.0K |
| 13:30 | 5,506.26 | 5,508.96 | 5,504.20 | 5,505.92 | 6,361.1K |
| 13:35 | 5,505.92 | 5,508.65 | 5,505.04 | 5,505.87 | 8,332.9K |
| 13:40 | 5,506.04 | 5,508.08 | 5,503.70 | 5,506.51 | 4,222.7K |
| 13:45 | 5,506.51 | 5,508.97 | 5,505.73 | 5,507.32 | 6,038.8K |
| 13:50 | 5,508.25 | 5,509.95 | 5,507.32 | 5,508.71 | 5,636.3K |
| 13:55 | 5,508.37 | 5,511.79 | 5,507.37 | 5,511.53 | 3,357.1K |
| 14:00 | 5,511.87 | 5,512.25 | 5,509.48 | 5,510.72 | 6,730.0K |
| 14:05 | 5,510.89 | 5,513.69 | 5,509.74 | 5,512.26 | 7,166.6K |
| 14:10 | 5,512.50 | 5,514.62 | 5,510.71 | 5,512.41 | 4,545.3K |
| 14:15 | 5,512.33 | 5,514.27 | 5,510.36 | 5,510.36 | 3,650.9K |
| 14:20 | 5,510.36 | 5,513.68 | 5,510.36 | 5,512.25 | 3,996.7K |
| 14:25 | 5,511.39 | 5,513.93 | 5,511.32 | 5,511.91 | 4,156.2K |
| 14:30 | 5,511.57 | 5,513.37 | 5,509.38 | 5,512.73 | 3,485.4K |
| 14:35 | 5,512.80 | 5,513.98 | 5,510.32 | 5,511.97 | 4,305.7K |
| 14:40 | 5,512.17 | 5,512.17 | 5,509.40 | 5,512.02 | 9,028.2K |
| 14:45 | 5,511.67 | 5,513.49 | 5,510.53 | 5,511.81 | 21,588.6K |
| 14:50 | 5,511.98 | 5,514.65 | 5,510.66 | 5,513.23 | 6,911.8K |
| 14:55 | 5,513.12 | 5,514.39 | 5,510.84 | 5,514.04 | 5,180.4K |
| 15:00 | 5,513.33 | 5,514.00 | 5,511.03 | 5,511.74 | 3,573.1K |
| 15:05 | 5,511.74 | 5,513.08 | 5,510.39 | 5,510.90 | 3,794.8K |
| 15:10 | 5,510.58 | 5,512.30 | 5,508.96 | 5,509.85 | 4,401.2K |
| 15:15 | 5,511.38 | 5,512.36 | 5,506.33 | 5,506.65 | 4,227.5K |
| 15:20 | 5,507.55 | 5,509.92 | 5,506.20 | 5,508.99 | 17,493.9K |
| 15:25 | 5,509.23 | 5,510.78 | 5,506.59 | 5,509.29 | 12,252.5K |
| 15:30 | 5,508.07 | 5,510.36 | 5,507.41 | 5,508.26 | 4,266.9K |
| 15:35 | 5,508.60 | 5,510.98 | 5,507.19 | 5,508.23 | 8,412.3K |
| 15:40 | 5,508.72 | 5,509.18 | 5,503.91 | 5,506.38 | 15,697.1K |
| 15:45 | 5,504.63 | 5,505.10 | 5,500.13 | 5,503.44 | 18,209.5K |
| 15:50 | 5,504.48 | 5,504.71 | 5,500.01 | 5,503.00 | 15,931.1K |
| 15:55 | 5,504.20 | 5,511.48 | 5,499.93 | 5,511.48 | 38,900.5K |