5,503.79
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,486.98 | 5,487.26 | 5,471.72 | 5,479.69 | 9,363.3K |
| 09:35 | 5,480.55 | 5,489.63 | 5,480.55 | 5,483.93 | 6,832.8K |
| 09:40 | 5,484.15 | 5,494.02 | 5,483.98 | 5,494.02 | 12,759.4K |
| 09:45 | 5,494.02 | 5,499.35 | 5,494.02 | 5,496.85 | 7,507.5K |
| 09:50 | 5,496.72 | 5,498.94 | 5,494.43 | 5,496.57 | 6,063.8K |
| 09:55 | 5,496.57 | 5,497.13 | 5,486.89 | 5,487.73 | 6,389.3K |
| 10:00 | 5,488.22 | 5,488.22 | 5,481.44 | 5,482.25 | 6,667.2K |
| 10:05 | 5,482.25 | 5,487.40 | 5,482.25 | 5,484.14 | 6,475.0K |
| 10:10 | 5,484.03 | 5,486.78 | 5,480.42 | 5,482.07 | 5,884.4K |
| 10:15 | 5,482.31 | 5,483.01 | 5,479.71 | 5,482.65 | 8,447.8K |
| 10:20 | 5,482.65 | 5,485.11 | 5,481.05 | 5,483.07 | 8,718.3K |
| 10:25 | 5,483.24 | 5,484.43 | 5,480.20 | 5,481.21 | 14,198.6K |
| 10:30 | 5,481.46 | 5,485.91 | 5,481.46 | 5,484.78 | 9,104.2K |
| 10:35 | 5,484.44 | 5,486.29 | 5,484.06 | 5,484.83 | 5,556.5K |
| 10:40 | 5,485.50 | 5,488.41 | 5,483.90 | 5,486.95 | 10,490.6K |
| 10:45 | 5,485.22 | 5,486.30 | 5,476.47 | 5,477.67 | 6,221.1K |
| 10:50 | 5,477.77 | 5,479.28 | 5,475.21 | 5,475.31 | 5,656.4K |
| 10:55 | 5,475.68 | 5,481.55 | 5,475.25 | 5,479.30 | 4,768.6K |
| 11:00 | 5,479.30 | 5,482.98 | 5,478.73 | 5,481.34 | 5,866.9K |
| 11:05 | 5,481.13 | 5,483.94 | 5,480.61 | 5,482.65 | 3,429.0K |
| 11:10 | 5,482.65 | 5,484.12 | 5,480.31 | 5,482.69 | 5,346.4K |
| 11:15 | 5,483.55 | 5,485.47 | 5,482.19 | 5,484.49 | 3,752.8K |
| 11:20 | 5,484.49 | 5,486.30 | 5,480.55 | 5,482.68 | 2,988.1K |
| 11:25 | 5,483.12 | 5,484.57 | 5,480.23 | 5,480.24 | 4,283.5K |
| 11:30 | 5,480.24 | 5,481.16 | 5,477.67 | 5,478.87 | 2,039.9K |
| 11:35 | 5,478.87 | 5,480.97 | 5,477.55 | 5,480.61 | 1,779.5K |
| 11:40 | 5,480.61 | 5,481.23 | 5,476.06 | 5,477.93 | 1,537.7K |
| 11:45 | 5,476.08 | 5,479.12 | 5,474.70 | 5,478.60 | 1,273.1K |
| 11:50 | 5,478.23 | 5,479.44 | 5,476.95 | 5,477.74 | 1,325.2K |
| 11:55 | 5,477.74 | 5,479.70 | 5,476.14 | 5,476.41 | 4,391.0K |
| 12:00 | 5,476.41 | 5,476.41 | 5,476.41 | 5,476.41 | 0.2K |
| 12:05 | 5,476.41 | 5,476.41 | 5,476.41 | 5,476.41 | 0.0K |
| 13:00 | 5,477.10 | 5,479.98 | 5,473.22 | 5,478.33 | 5,148.6K |
| 13:05 | 5,478.03 | 5,480.55 | 5,475.61 | 5,480.23 | 7,627.0K |
| 13:10 | 5,480.23 | 5,480.96 | 5,477.76 | 5,478.80 | 5,875.1K |
| 13:15 | 5,477.82 | 5,479.32 | 5,476.89 | 5,479.03 | 3,426.5K |
| 13:20 | 5,479.03 | 5,480.09 | 5,475.43 | 5,478.27 | 2,508.0K |
| 13:25 | 5,479.12 | 5,480.54 | 5,476.89 | 5,480.47 | 7,662.4K |
| 13:30 | 5,480.84 | 5,482.61 | 5,479.01 | 5,480.89 | 4,055.5K |
| 13:35 | 5,480.57 | 5,482.28 | 5,478.58 | 5,479.21 | 6,648.1K |
| 13:40 | 5,478.86 | 5,480.99 | 5,476.71 | 5,479.62 | 4,768.8K |
| 13:45 | 5,479.95 | 5,480.71 | 5,477.88 | 5,478.42 | 4,195.1K |
| 13:50 | 5,478.77 | 5,483.74 | 5,478.48 | 5,481.33 | 3,702.1K |
| 13:55 | 5,482.15 | 5,482.94 | 5,479.03 | 5,481.27 | 4,711.7K |
| 14:00 | 5,481.27 | 5,482.12 | 5,479.25 | 5,481.06 | 6,181.9K |
| 14:05 | 5,481.06 | 5,481.63 | 5,478.04 | 5,481.21 | 5,589.9K |
| 14:10 | 5,480.28 | 5,485.29 | 5,479.76 | 5,485.13 | 6,937.0K |
| 14:15 | 5,485.26 | 5,485.76 | 5,482.24 | 5,483.62 | 6,815.3K |
| 14:20 | 5,483.24 | 5,487.62 | 5,481.71 | 5,486.17 | 8,167.9K |
| 14:25 | 5,486.17 | 5,486.75 | 5,482.58 | 5,485.81 | 5,306.5K |
| 14:30 | 5,484.69 | 5,487.02 | 5,482.68 | 5,484.06 | 4,255.0K |
| 14:35 | 5,484.06 | 5,484.47 | 5,481.28 | 5,482.46 | 5,426.7K |
| 14:40 | 5,481.00 | 5,485.45 | 5,480.32 | 5,485.25 | 4,522.4K |
| 14:45 | 5,485.50 | 5,487.48 | 5,483.16 | 5,487.08 | 11,488.7K |
| 14:50 | 5,487.08 | 5,487.58 | 5,484.00 | 5,485.18 | 3,416.3K |
| 14:55 | 5,484.38 | 5,489.01 | 5,483.90 | 5,486.39 | 2,759.6K |
| 15:00 | 5,486.39 | 5,489.44 | 5,486.03 | 5,486.65 | 2,967.2K |
| 15:05 | 5,486.65 | 5,489.59 | 5,485.69 | 5,488.58 | 3,634.8K |
| 15:10 | 5,488.88 | 5,490.91 | 5,487.43 | 5,489.61 | 7,044.6K |
| 15:15 | 5,489.23 | 5,491.89 | 5,487.51 | 5,488.73 | 2,866.3K |
| 15:20 | 5,488.73 | 5,489.99 | 5,485.36 | 5,487.82 | 2,528.8K |
| 15:25 | 5,486.66 | 5,489.85 | 5,486.66 | 5,487.67 | 3,546.2K |
| 15:30 | 5,488.69 | 5,490.63 | 5,485.14 | 5,485.31 | 5,862.9K |
| 15:35 | 5,485.53 | 5,486.78 | 5,482.51 | 5,484.75 | 5,158.6K |
| 15:40 | 5,484.54 | 5,485.48 | 5,480.99 | 5,482.67 | 5,453.5K |
| 15:45 | 5,483.01 | 5,486.90 | 5,481.70 | 5,484.06 | 6,888.8K |
| 15:50 | 5,484.41 | 5,484.42 | 5,479.97 | 5,481.38 | 7,862.7K |
| 15:55 | 5,481.11 | 5,486.31 | 5,479.68 | 5,485.46 | 25,072.1K |