5,503.79
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,550.93 | 5,550.93 | 5,542.71 | 5,546.68 | 24,292.1K |
| 09:35 | 5,547.19 | 5,551.72 | 5,542.21 | 5,542.21 | 14,436.0K |
| 09:40 | 5,541.11 | 5,542.23 | 5,534.17 | 5,534.69 | 14,377.2K |
| 09:45 | 5,535.05 | 5,535.81 | 5,528.69 | 5,528.88 | 16,539.6K |
| 09:50 | 5,530.05 | 5,534.15 | 5,528.09 | 5,532.92 | 11,386.0K |
| 09:55 | 5,533.44 | 5,533.78 | 5,525.83 | 5,525.83 | 11,306.2K |
| 10:00 | 5,526.69 | 5,529.73 | 5,521.98 | 5,522.10 | 8,551.6K |
| 10:05 | 5,521.87 | 5,524.61 | 5,514.92 | 5,514.92 | 12,729.4K |
| 10:10 | 5,514.44 | 5,518.74 | 5,514.44 | 5,517.64 | 7,344.1K |
| 10:15 | 5,517.09 | 5,518.80 | 5,513.31 | 5,514.25 | 7,933.8K |
| 10:20 | 5,514.25 | 5,516.08 | 5,512.91 | 5,514.83 | 6,803.4K |
| 10:25 | 5,514.83 | 5,517.33 | 5,513.33 | 5,516.20 | 5,825.2K |
| 10:30 | 5,515.76 | 5,521.92 | 5,515.01 | 5,518.94 | 4,546.0K |
| 10:35 | 5,518.94 | 5,520.35 | 5,516.45 | 5,520.00 | 5,293.7K |
| 10:40 | 5,520.35 | 5,521.60 | 5,516.70 | 5,519.87 | 9,810.4K |
| 10:45 | 5,520.20 | 5,525.12 | 5,518.89 | 5,525.12 | 4,966.5K |
| 10:50 | 5,524.21 | 5,525.27 | 5,521.08 | 5,523.99 | 11,992.8K |
| 10:55 | 5,523.90 | 5,525.92 | 5,522.03 | 5,525.36 | 11,224.2K |
| 11:00 | 5,526.41 | 5,533.53 | 5,526.41 | 5,531.81 | 16,455.9K |
| 11:05 | 5,530.46 | 5,531.84 | 5,527.75 | 5,528.81 | 9,885.2K |
| 11:10 | 5,528.92 | 5,532.81 | 5,528.36 | 5,532.21 | 8,557.6K |
| 11:15 | 5,531.90 | 5,532.48 | 5,529.19 | 5,531.81 | 8,190.7K |
| 11:20 | 5,531.57 | 5,532.73 | 5,529.52 | 5,530.53 | 17,392.8K |
| 11:25 | 5,530.18 | 5,535.93 | 5,530.18 | 5,535.44 | 10,155.8K |
| 11:30 | 5,535.45 | 5,536.18 | 5,532.18 | 5,533.19 | 8,940.5K |
| 11:35 | 5,533.40 | 5,534.11 | 5,531.63 | 5,533.13 | 4,139.7K |
| 11:40 | 5,533.13 | 5,534.36 | 5,530.47 | 5,530.47 | 3,187.9K |
| 11:45 | 5,530.15 | 5,531.84 | 5,529.09 | 5,529.09 | 4,805.0K |
| 11:50 | 5,529.41 | 5,531.23 | 5,529.41 | 5,529.95 | 3,468.8K |
| 11:55 | 5,529.95 | 5,533.09 | 5,528.19 | 5,533.09 | 4,175.8K |
| 12:00 | 5,533.09 | 5,533.09 | 5,533.09 | 5,533.09 | 0.3K |
| 12:05 | 5,533.09 | 5,533.09 | 5,533.09 | 5,533.09 | 0.0K |
| 13:00 | 5,530.76 | 5,530.76 | 5,524.65 | 5,525.12 | 9,964.2K |
| 13:05 | 5,525.29 | 5,526.43 | 5,524.14 | 5,525.37 | 5,174.1K |
| 13:10 | 5,525.44 | 5,527.81 | 5,525.37 | 5,526.70 | 7,303.6K |
| 13:15 | 5,526.70 | 5,527.67 | 5,523.28 | 5,527.66 | 6,326.0K |
| 13:20 | 5,527.66 | 5,528.28 | 5,525.23 | 5,525.91 | 6,421.5K |
| 13:25 | 5,525.91 | 5,528.15 | 5,523.07 | 5,523.07 | 5,343.2K |
| 13:30 | 5,523.07 | 5,524.13 | 5,520.49 | 5,521.02 | 5,516.0K |
| 13:35 | 5,521.93 | 5,523.69 | 5,519.19 | 5,520.76 | 4,710.2K |
| 13:40 | 5,520.76 | 5,522.65 | 5,518.68 | 5,519.49 | 3,837.2K |
| 13:45 | 5,518.75 | 5,520.66 | 5,516.53 | 5,518.17 | 5,171.4K |
| 13:50 | 5,518.76 | 5,519.47 | 5,516.49 | 5,518.15 | 3,058.7K |
| 13:55 | 5,518.15 | 5,519.06 | 5,514.55 | 5,519.06 | 4,818.6K |
| 14:00 | 5,519.06 | 5,519.64 | 5,515.96 | 5,518.25 | 4,405.6K |
| 14:05 | 5,518.48 | 5,518.48 | 5,514.07 | 5,516.79 | 7,094.8K |
| 14:10 | 5,514.90 | 5,517.46 | 5,513.49 | 5,515.18 | 4,143.4K |
| 14:15 | 5,515.52 | 5,517.82 | 5,513.16 | 5,517.82 | 4,718.3K |
| 14:20 | 5,517.25 | 5,517.56 | 5,514.47 | 5,516.08 | 5,002.9K |
| 14:25 | 5,516.11 | 5,518.20 | 5,513.94 | 5,515.71 | 4,445.5K |
| 14:30 | 5,515.78 | 5,519.35 | 5,514.79 | 5,516.78 | 4,628.0K |
| 14:35 | 5,516.38 | 5,518.57 | 5,514.75 | 5,518.57 | 3,388.3K |
| 14:40 | 5,518.57 | 5,518.63 | 5,514.36 | 5,516.62 | 6,437.5K |
| 14:45 | 5,516.62 | 5,516.77 | 5,513.96 | 5,514.67 | 4,683.2K |
| 14:50 | 5,514.98 | 5,516.73 | 5,512.75 | 5,515.69 | 5,312.0K |
| 14:55 | 5,516.06 | 5,516.61 | 5,513.93 | 5,514.07 | 5,207.8K |
| 15:00 | 5,514.12 | 5,517.30 | 5,513.28 | 5,517.09 | 5,627.6K |
| 15:05 | 5,517.42 | 5,518.63 | 5,515.29 | 5,515.29 | 6,687.5K |
| 15:10 | 5,515.29 | 5,518.90 | 5,514.87 | 5,518.28 | 4,937.3K |
| 15:15 | 5,517.03 | 5,519.18 | 5,516.03 | 5,518.43 | 3,143.1K |
| 15:20 | 5,517.57 | 5,520.09 | 5,516.23 | 5,517.15 | 4,451.1K |
| 15:25 | 5,517.15 | 5,517.48 | 5,515.14 | 5,515.14 | 4,902.3K |
| 15:30 | 5,515.14 | 5,517.21 | 5,514.12 | 5,515.83 | 10,578.8K |
| 15:35 | 5,516.07 | 5,516.07 | 5,511.27 | 5,511.88 | 7,337.1K |
| 15:40 | 5,511.50 | 5,515.48 | 5,511.50 | 5,513.48 | 6,494.9K |
| 15:45 | 5,514.57 | 5,517.89 | 5,513.11 | 5,515.18 | 6,780.6K |
| 15:50 | 5,514.99 | 5,518.82 | 5,514.26 | 5,516.21 | 13,609.8K |
| 15:55 | 5,515.35 | 5,520.28 | 5,515.35 | 5,519.91 | 28,320.7K |