5,503.79
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,511.36 | 5,512.97 | 5,491.86 | 5,504.71 | 28,066.5K |
| 09:35 | 5,504.83 | 5,510.02 | 5,495.88 | 5,496.24 | 18,381.0K |
| 09:40 | 5,496.24 | 5,496.72 | 5,488.62 | 5,489.65 | 13,713.8K |
| 09:45 | 5,488.99 | 5,490.63 | 5,485.86 | 5,489.97 | 8,514.6K |
| 09:50 | 5,489.60 | 5,492.53 | 5,488.16 | 5,492.01 | 19,611.7K |
| 09:55 | 5,492.01 | 5,496.12 | 5,491.95 | 5,496.10 | 10,213.4K |
| 10:00 | 5,495.27 | 5,496.03 | 5,492.83 | 5,495.04 | 9,434.7K |
| 10:05 | 5,495.16 | 5,495.68 | 5,492.40 | 5,493.59 | 7,072.3K |
| 10:10 | 5,493.98 | 5,496.56 | 5,493.31 | 5,495.23 | 3,100.3K |
| 10:15 | 5,495.23 | 5,497.09 | 5,492.49 | 5,492.84 | 6,630.6K |
| 10:20 | 5,492.19 | 5,493.85 | 5,490.02 | 5,491.04 | 5,789.1K |
| 10:25 | 5,491.04 | 5,494.55 | 5,491.04 | 5,493.51 | 6,475.8K |
| 10:30 | 5,492.61 | 5,498.48 | 5,491.39 | 5,497.57 | 8,852.1K |
| 10:35 | 5,497.77 | 5,498.11 | 5,495.32 | 5,497.21 | 3,462.5K |
| 10:40 | 5,497.21 | 5,497.62 | 5,493.38 | 5,495.06 | 4,750.0K |
| 10:45 | 5,494.69 | 5,495.35 | 5,492.88 | 5,493.23 | 4,420.7K |
| 10:50 | 5,492.91 | 5,492.91 | 5,488.93 | 5,489.80 | 5,701.9K |
| 10:55 | 5,489.80 | 5,491.14 | 5,485.49 | 5,485.49 | 3,986.8K |
| 11:00 | 5,485.49 | 5,485.63 | 5,479.96 | 5,479.96 | 7,906.9K |
| 11:05 | 5,479.61 | 5,481.62 | 5,477.90 | 5,479.80 | 3,839.6K |
| 11:10 | 5,479.80 | 5,484.18 | 5,479.80 | 5,483.32 | 2,144.6K |
| 11:15 | 5,483.15 | 5,484.92 | 5,481.22 | 5,483.70 | 3,714.3K |
| 11:20 | 5,483.32 | 5,485.51 | 5,482.47 | 5,484.49 | 2,999.0K |
| 11:25 | 5,485.39 | 5,485.90 | 5,483.43 | 5,484.83 | 3,557.0K |
| 11:30 | 5,484.64 | 5,489.24 | 5,484.64 | 5,488.99 | 3,747.0K |
| 11:35 | 5,488.99 | 5,489.76 | 5,486.12 | 5,489.76 | 5,249.3K |
| 11:40 | 5,488.85 | 5,489.81 | 5,485.67 | 5,486.85 | 5,286.4K |
| 11:45 | 5,486.85 | 5,487.42 | 5,485.42 | 5,487.35 | 6,123.5K |
| 11:50 | 5,487.35 | 5,488.56 | 5,485.31 | 5,487.22 | 3,960.5K |
| 11:55 | 5,486.32 | 5,489.66 | 5,486.32 | 5,486.79 | 3,238.9K |
| 12:00 | 5,486.42 | 5,486.42 | 5,486.42 | 5,486.42 | 83.0K |
| 12:05 | 5,486.42 | 5,486.42 | 5,486.42 | 5,486.42 | 0.0K |
| 13:00 | 5,487.97 | 5,489.11 | 5,485.99 | 5,486.69 | 9,647.3K |
| 13:05 | 5,486.69 | 5,490.54 | 5,486.69 | 5,487.37 | 2,170.4K |
| 13:10 | 5,487.37 | 5,488.56 | 5,486.18 | 5,486.34 | 5,256.3K |
| 13:15 | 5,486.34 | 5,488.21 | 5,484.73 | 5,485.55 | 3,465.4K |
| 13:20 | 5,485.55 | 5,488.22 | 5,485.33 | 5,487.27 | 4,484.6K |
| 13:25 | 5,487.78 | 5,488.68 | 5,485.54 | 5,488.49 | 6,152.5K |
| 13:30 | 5,489.50 | 5,489.65 | 5,485.33 | 5,485.33 | 3,852.9K |
| 13:35 | 5,486.67 | 5,487.89 | 5,484.16 | 5,484.16 | 2,475.3K |
| 13:40 | 5,485.83 | 5,486.49 | 5,481.44 | 5,483.25 | 4,922.6K |
| 13:45 | 5,483.70 | 5,484.51 | 5,481.29 | 5,481.77 | 4,358.4K |
| 13:50 | 5,482.14 | 5,484.70 | 5,480.52 | 5,482.75 | 6,171.7K |
| 13:55 | 5,482.75 | 5,486.26 | 5,481.49 | 5,484.12 | 10,574.9K |
| 14:00 | 5,484.12 | 5,485.03 | 5,478.61 | 5,478.61 | 7,981.4K |
| 14:05 | 5,478.51 | 5,480.53 | 5,476.31 | 5,477.05 | 4,782.1K |
| 14:10 | 5,477.05 | 5,479.32 | 5,475.39 | 5,477.93 | 8,279.3K |
| 14:15 | 5,478.23 | 5,481.18 | 5,476.99 | 5,478.89 | 8,277.6K |
| 14:20 | 5,478.89 | 5,479.97 | 5,477.48 | 5,479.60 | 4,002.9K |
| 14:25 | 5,478.74 | 5,480.95 | 5,476.55 | 5,478.28 | 8,913.2K |
| 14:30 | 5,478.87 | 5,479.71 | 5,477.66 | 5,478.25 | 3,684.6K |
| 14:35 | 5,479.95 | 5,480.79 | 5,477.10 | 5,478.33 | 4,237.4K |
| 14:40 | 5,477.17 | 5,477.36 | 5,473.64 | 5,473.87 | 7,229.8K |
| 14:45 | 5,474.22 | 5,476.41 | 5,473.43 | 5,475.41 | 6,119.3K |
| 14:50 | 5,475.60 | 5,478.32 | 5,473.96 | 5,476.95 | 9,347.8K |
| 14:55 | 5,476.09 | 5,480.02 | 5,475.19 | 5,478.73 | 5,984.2K |
| 15:00 | 5,478.99 | 5,479.40 | 5,474.98 | 5,477.04 | 3,170.4K |
| 15:05 | 5,477.38 | 5,477.73 | 5,474.12 | 5,477.73 | 3,676.6K |
| 15:10 | 5,476.48 | 5,477.79 | 5,474.70 | 5,476.56 | 4,809.1K |
| 15:15 | 5,476.80 | 5,476.99 | 5,472.61 | 5,474.96 | 5,798.3K |
| 15:20 | 5,475.25 | 5,476.93 | 5,472.88 | 5,475.43 | 2,816.8K |
| 15:25 | 5,475.76 | 5,477.56 | 5,472.79 | 5,473.08 | 3,106.2K |
| 15:30 | 5,473.08 | 5,478.56 | 5,473.08 | 5,478.56 | 8,822.4K |
| 15:35 | 5,478.31 | 5,480.62 | 5,477.17 | 5,480.62 | 4,703.7K |
| 15:40 | 5,480.28 | 5,482.03 | 5,478.70 | 5,481.07 | 7,304.3K |
| 15:45 | 5,481.40 | 5,484.05 | 5,479.79 | 5,481.33 | 6,618.7K |
| 15:50 | 5,481.70 | 5,485.21 | 5,480.54 | 5,482.93 | 7,315.3K |
| 15:55 | 5,482.61 | 5,485.43 | 5,480.76 | 5,483.37 | 30,414.3K |