5,503.79
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,550.73 | 5,551.00 | 5,541.59 | 5,549.92 | 15,446.2K |
| 09:35 | 5,550.24 | 5,550.24 | 5,539.62 | 5,545.95 | 8,356.8K |
| 09:40 | 5,545.95 | 5,552.69 | 5,544.90 | 5,552.69 | 10,127.0K |
| 09:45 | 5,552.35 | 5,558.33 | 5,551.03 | 5,554.94 | 15,403.3K |
| 09:50 | 5,556.27 | 5,560.92 | 5,555.57 | 5,557.66 | 8,847.1K |
| 09:55 | 5,558.28 | 5,559.15 | 5,549.60 | 5,550.92 | 8,600.8K |
| 10:00 | 5,549.29 | 5,553.17 | 5,547.37 | 5,550.56 | 6,396.9K |
| 10:05 | 5,550.64 | 5,552.38 | 5,545.23 | 5,546.47 | 8,687.5K |
| 10:10 | 5,546.08 | 5,546.75 | 5,542.82 | 5,544.22 | 5,740.4K |
| 10:15 | 5,544.22 | 5,545.17 | 5,542.16 | 5,542.26 | 4,749.8K |
| 10:20 | 5,542.26 | 5,544.74 | 5,541.85 | 5,542.15 | 3,555.9K |
| 10:25 | 5,542.71 | 5,543.55 | 5,540.25 | 5,540.86 | 5,055.5K |
| 10:30 | 5,541.42 | 5,542.78 | 5,540.27 | 5,540.76 | 4,744.4K |
| 10:35 | 5,541.10 | 5,542.37 | 5,539.94 | 5,540.84 | 4,775.0K |
| 10:40 | 5,541.18 | 5,541.18 | 5,536.79 | 5,537.95 | 10,769.5K |
| 10:45 | 5,538.38 | 5,538.38 | 5,532.82 | 5,532.92 | 5,305.5K |
| 10:50 | 5,532.92 | 5,535.95 | 5,532.10 | 5,534.83 | 8,752.5K |
| 10:55 | 5,534.46 | 5,535.57 | 5,532.40 | 5,532.62 | 2,817.0K |
| 11:00 | 5,533.52 | 5,534.53 | 5,531.65 | 5,534.25 | 2,634.5K |
| 11:05 | 5,533.95 | 5,536.21 | 5,531.62 | 5,535.88 | 4,016.9K |
| 11:10 | 5,536.25 | 5,546.55 | 5,535.47 | 5,546.55 | 5,434.5K |
| 11:15 | 5,547.30 | 5,549.33 | 5,544.93 | 5,548.16 | 7,388.5K |
| 11:20 | 5,547.54 | 5,549.78 | 5,544.75 | 5,545.98 | 3,707.6K |
| 11:25 | 5,545.32 | 5,547.42 | 5,543.88 | 5,544.00 | 5,159.1K |
| 11:30 | 5,545.19 | 5,549.19 | 5,544.55 | 5,547.75 | 2,682.4K |
| 11:35 | 5,548.40 | 5,550.75 | 5,546.62 | 5,546.62 | 2,012.2K |
| 11:40 | 5,546.96 | 5,549.71 | 5,545.58 | 5,545.72 | 2,096.8K |
| 11:45 | 5,545.43 | 5,545.75 | 5,542.56 | 5,543.57 | 3,315.5K |
| 11:50 | 5,543.75 | 5,547.06 | 5,542.78 | 5,544.23 | 1,249.3K |
| 11:55 | 5,544.83 | 5,545.79 | 5,541.57 | 5,544.06 | 1,881.7K |
| 12:00 | 5,544.43 | 5,544.43 | 5,544.43 | 5,544.43 | 4.0K |
| 12:05 | 5,544.43 | 5,544.43 | 5,544.43 | 5,544.43 | 0.0K |
| 13:00 | 5,542.30 | 5,546.45 | 5,542.30 | 5,545.10 | 8,396.4K |
| 13:05 | 5,544.65 | 5,546.28 | 5,543.72 | 5,545.06 | 5,028.0K |
| 13:10 | 5,545.06 | 5,546.53 | 5,542.76 | 5,544.16 | 3,545.1K |
| 13:15 | 5,544.98 | 5,546.14 | 5,542.23 | 5,542.32 | 3,388.7K |
| 13:20 | 5,542.67 | 5,544.54 | 5,540.87 | 5,541.38 | 3,199.2K |
| 13:25 | 5,541.72 | 5,543.44 | 5,539.44 | 5,540.10 | 3,474.3K |
| 13:30 | 5,539.63 | 5,542.55 | 5,538.40 | 5,541.87 | 4,036.3K |
| 13:35 | 5,541.61 | 5,544.82 | 5,539.78 | 5,542.80 | 2,107.1K |
| 13:40 | 5,542.46 | 5,543.55 | 5,540.59 | 5,542.65 | 3,201.9K |
| 13:45 | 5,542.65 | 5,543.96 | 5,538.17 | 5,538.46 | 4,973.8K |
| 13:50 | 5,538.79 | 5,541.15 | 5,537.24 | 5,540.63 | 3,448.1K |
| 13:55 | 5,540.61 | 5,543.29 | 5,540.25 | 5,541.84 | 4,782.1K |
| 14:00 | 5,542.70 | 5,544.71 | 5,541.78 | 5,543.66 | 4,871.1K |
| 14:05 | 5,544.16 | 5,545.57 | 5,542.02 | 5,544.05 | 3,519.4K |
| 14:10 | 5,544.05 | 5,547.60 | 5,544.05 | 5,544.90 | 3,716.9K |
| 14:15 | 5,545.24 | 5,549.91 | 5,543.69 | 5,548.61 | 5,506.2K |
| 14:20 | 5,548.65 | 5,550.77 | 5,546.18 | 5,547.10 | 4,282.5K |
| 14:25 | 5,548.21 | 5,548.69 | 5,544.29 | 5,545.17 | 2,612.1K |
| 14:30 | 5,546.03 | 5,546.74 | 5,542.51 | 5,545.33 | 3,588.9K |
| 14:35 | 5,545.09 | 5,548.20 | 5,544.09 | 5,545.10 | 3,698.7K |
| 14:40 | 5,545.13 | 5,547.82 | 5,543.20 | 5,545.28 | 3,443.7K |
| 14:45 | 5,544.65 | 5,547.89 | 5,543.23 | 5,543.23 | 3,132.0K |
| 14:50 | 5,543.86 | 5,546.02 | 5,541.80 | 5,544.06 | 5,682.4K |
| 14:55 | 5,544.06 | 5,545.37 | 5,541.23 | 5,542.34 | 5,220.6K |
| 15:00 | 5,541.85 | 5,542.68 | 5,539.22 | 5,539.22 | 5,855.6K |
| 15:05 | 5,538.88 | 5,540.84 | 5,538.60 | 5,538.81 | 3,374.4K |
| 15:10 | 5,538.00 | 5,541.20 | 5,537.98 | 5,539.09 | 6,443.2K |
| 15:15 | 5,539.40 | 5,542.34 | 5,538.68 | 5,540.89 | 4,568.2K |
| 15:20 | 5,541.13 | 5,542.85 | 5,538.76 | 5,540.89 | 4,412.4K |
| 15:25 | 5,539.96 | 5,541.84 | 5,537.59 | 5,539.41 | 3,285.3K |
| 15:30 | 5,539.80 | 5,540.86 | 5,538.14 | 5,539.57 | 4,613.9K |
| 15:35 | 5,539.08 | 5,540.29 | 5,536.15 | 5,539.39 | 3,763.5K |
| 15:40 | 5,540.30 | 5,540.30 | 5,536.33 | 5,537.65 | 4,450.4K |
| 15:45 | 5,538.22 | 5,540.09 | 5,535.09 | 5,537.36 | 6,421.5K |
| 15:50 | 5,538.48 | 5,539.63 | 5,533.97 | 5,539.57 | 9,393.7K |
| 15:55 | 5,539.48 | 5,545.54 | 5,538.87 | 5,539.18 | 31,948.0K |