5,503.79
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,506.27 | 5,506.27 | 5,484.19 | 5,487.32 | 25,957.8K |
| 09:35 | 5,486.67 | 5,500.45 | 5,484.85 | 5,497.65 | 26,356.4K |
| 09:40 | 5,497.78 | 5,502.28 | 5,497.06 | 5,502.24 | 16,041.8K |
| 09:45 | 5,500.80 | 5,504.81 | 5,498.94 | 5,501.21 | 12,664.8K |
| 09:50 | 5,502.06 | 5,502.65 | 5,496.42 | 5,497.36 | 13,734.6K |
| 09:55 | 5,496.85 | 5,496.85 | 5,490.15 | 5,492.58 | 9,304.9K |
| 10:00 | 5,492.41 | 5,496.02 | 5,492.19 | 5,494.29 | 8,934.1K |
| 10:05 | 5,495.11 | 5,496.64 | 5,489.90 | 5,489.90 | 6,118.4K |
| 10:10 | 5,490.25 | 5,494.57 | 5,490.01 | 5,494.57 | 5,854.3K |
| 10:15 | 5,494.28 | 5,494.28 | 5,490.36 | 5,491.78 | 10,706.0K |
| 10:20 | 5,491.78 | 5,499.92 | 5,491.23 | 5,497.82 | 8,690.0K |
| 10:25 | 5,498.17 | 5,506.67 | 5,497.69 | 5,505.23 | 9,709.1K |
| 10:30 | 5,505.43 | 5,508.40 | 5,504.36 | 5,507.88 | 7,461.4K |
| 10:35 | 5,507.21 | 5,511.05 | 5,507.21 | 5,509.72 | 6,385.5K |
| 10:40 | 5,509.74 | 5,513.01 | 5,509.74 | 5,510.15 | 7,248.8K |
| 10:45 | 5,510.87 | 5,511.28 | 5,506.27 | 5,507.93 | 9,111.3K |
| 10:50 | 5,508.16 | 5,509.32 | 5,505.82 | 5,507.09 | 8,074.8K |
| 10:55 | 5,507.33 | 5,510.58 | 5,507.08 | 5,510.58 | 9,137.3K |
| 11:00 | 5,510.23 | 5,513.67 | 5,509.21 | 5,512.16 | 25,104.8K |
| 11:05 | 5,512.33 | 5,516.11 | 5,512.33 | 5,513.73 | 10,917.9K |
| 11:10 | 5,513.86 | 5,517.82 | 5,513.31 | 5,516.24 | 6,988.0K |
| 11:15 | 5,516.32 | 5,518.11 | 5,515.32 | 5,516.56 | 8,548.3K |
| 11:20 | 5,516.26 | 5,518.80 | 5,514.79 | 5,517.63 | 6,012.6K |
| 11:25 | 5,517.42 | 5,519.23 | 5,514.05 | 5,516.05 | 5,783.8K |
| 11:30 | 5,515.19 | 5,518.30 | 5,514.82 | 5,515.55 | 4,002.9K |
| 11:35 | 5,515.69 | 5,516.57 | 5,512.28 | 5,515.82 | 4,927.8K |
| 11:40 | 5,516.17 | 5,518.40 | 5,513.72 | 5,518.00 | 4,159.2K |
| 11:45 | 5,516.05 | 5,517.55 | 5,513.41 | 5,514.66 | 3,631.3K |
| 11:50 | 5,514.34 | 5,514.73 | 5,510.96 | 5,513.59 | 2,990.9K |
| 11:55 | 5,513.59 | 5,514.79 | 5,511.80 | 5,514.79 | 8,290.1K |
| 12:00 | 5,515.21 | 5,515.21 | 5,515.21 | 5,515.21 | 14.0K |
| 12:05 | 5,515.21 | 5,515.21 | 5,515.21 | 5,515.21 | 0.0K |
| 13:00 | 5,513.87 | 5,514.61 | 5,510.22 | 5,511.85 | 11,378.1K |
| 13:05 | 5,511.39 | 5,516.29 | 5,511.39 | 5,515.72 | 9,607.9K |
| 13:10 | 5,515.72 | 5,518.55 | 5,514.81 | 5,515.72 | 9,406.3K |
| 13:15 | 5,516.30 | 5,517.43 | 5,514.50 | 5,515.54 | 7,542.1K |
| 13:20 | 5,515.17 | 5,516.69 | 5,512.76 | 5,515.66 | 6,105.4K |
| 13:25 | 5,515.48 | 5,518.58 | 5,514.28 | 5,516.14 | 4,259.3K |
| 13:30 | 5,516.14 | 5,520.43 | 5,515.94 | 5,516.85 | 8,259.1K |
| 13:35 | 5,516.59 | 5,516.59 | 5,510.94 | 5,514.04 | 5,096.6K |
| 13:40 | 5,513.79 | 5,515.21 | 5,512.10 | 5,513.24 | 3,425.6K |
| 13:45 | 5,513.79 | 5,513.79 | 5,510.71 | 5,511.35 | 4,646.4K |
| 13:50 | 5,512.42 | 5,514.73 | 5,510.79 | 5,512.22 | 2,633.0K |
| 13:55 | 5,512.44 | 5,514.23 | 5,510.74 | 5,511.08 | 5,310.6K |
| 14:00 | 5,511.75 | 5,512.50 | 5,507.54 | 5,508.38 | 5,000.9K |
| 14:05 | 5,508.63 | 5,509.04 | 5,506.62 | 5,508.50 | 3,233.0K |
| 14:10 | 5,507.36 | 5,509.69 | 5,507.24 | 5,507.26 | 2,915.2K |
| 14:15 | 5,508.48 | 5,508.86 | 5,506.13 | 5,508.86 | 5,313.9K |
| 14:20 | 5,508.86 | 5,510.49 | 5,506.86 | 5,508.19 | 3,190.4K |
| 14:25 | 5,508.75 | 5,510.13 | 5,507.18 | 5,508.61 | 4,531.9K |
| 14:30 | 5,508.61 | 5,510.15 | 5,505.90 | 5,506.36 | 3,782.3K |
| 14:35 | 5,507.58 | 5,511.09 | 5,507.58 | 5,510.39 | 2,772.6K |
| 14:40 | 5,509.70 | 5,510.42 | 5,506.64 | 5,509.51 | 6,239.8K |
| 14:45 | 5,509.04 | 5,510.85 | 5,507.99 | 5,510.33 | 4,406.3K |
| 14:50 | 5,511.39 | 5,511.96 | 5,507.27 | 5,510.24 | 4,583.0K |
| 14:55 | 5,510.10 | 5,510.41 | 5,506.82 | 5,509.32 | 3,880.8K |
| 15:00 | 5,509.32 | 5,513.82 | 5,507.76 | 5,511.51 | 53,904.7K |
| 15:05 | 5,511.68 | 5,516.85 | 5,510.95 | 5,515.07 | 57,808.3K |
| 15:10 | 5,514.83 | 5,518.84 | 5,514.25 | 5,517.01 | 40,702.6K |
| 15:15 | 5,517.01 | 5,520.39 | 5,516.69 | 5,518.55 | 25,526.6K |
| 15:20 | 5,517.41 | 5,519.96 | 5,516.34 | 5,518.08 | 11,347.9K |
| 15:25 | 5,517.54 | 5,520.69 | 5,516.37 | 5,520.01 | 20,737.6K |
| 15:30 | 5,520.01 | 5,522.82 | 5,519.25 | 5,521.75 | 9,436.4K |
| 15:35 | 5,522.04 | 5,524.61 | 5,518.52 | 5,523.49 | 10,002.8K |
| 15:40 | 5,524.40 | 5,525.47 | 5,520.29 | 5,520.29 | 9,549.2K |
| 15:45 | 5,521.22 | 5,521.56 | 5,514.36 | 5,518.48 | 10,115.9K |
| 15:50 | 5,518.25 | 5,521.38 | 5,515.80 | 5,519.62 | 12,542.1K |
| 15:55 | 5,519.56 | 5,522.79 | 5,518.03 | 5,522.79 | 24,137.5K |