5,503.79
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,714.25 | 5,734.10 | 5,714.25 | 5,728.23 | 19,064.5K |
| 09:35 | 5,726.33 | 5,729.70 | 5,723.35 | 5,729.70 | 11,074.2K |
| 09:40 | 5,729.70 | 5,737.77 | 5,728.35 | 5,736.72 | 13,479.6K |
| 09:45 | 5,736.42 | 5,738.84 | 5,731.55 | 5,734.06 | 11,987.8K |
| 09:50 | 5,733.47 | 5,744.47 | 5,733.47 | 5,744.47 | 8,795.9K |
| 09:55 | 5,744.57 | 5,747.36 | 5,742.33 | 5,742.33 | 9,693.0K |
| 10:00 | 5,742.33 | 5,742.55 | 5,736.12 | 5,737.50 | 8,347.4K |
| 10:05 | 5,737.50 | 5,737.63 | 5,734.49 | 5,736.61 | 4,370.9K |
| 10:10 | 5,736.53 | 5,746.27 | 5,736.53 | 5,744.91 | 20,200.7K |
| 10:15 | 5,744.91 | 5,750.98 | 5,743.80 | 5,749.66 | 5,991.9K |
| 10:20 | 5,749.66 | 5,750.66 | 5,741.88 | 5,742.74 | 5,068.7K |
| 10:25 | 5,742.74 | 5,743.52 | 5,738.46 | 5,739.33 | 10,885.2K |
| 10:30 | 5,739.22 | 5,742.47 | 5,738.56 | 5,741.38 | 5,701.5K |
| 10:35 | 5,741.62 | 5,744.01 | 5,739.45 | 5,741.77 | 5,549.2K |
| 10:40 | 5,742.01 | 5,743.50 | 5,739.73 | 5,741.40 | 4,657.6K |
| 10:45 | 5,741.23 | 5,742.79 | 5,739.15 | 5,739.15 | 5,834.2K |
| 10:50 | 5,739.15 | 5,739.51 | 5,733.13 | 5,733.13 | 4,710.7K |
| 10:55 | 5,732.89 | 5,736.70 | 5,731.86 | 5,733.99 | 3,957.8K |
| 11:00 | 5,733.64 | 5,736.60 | 5,731.76 | 5,734.37 | 3,865.5K |
| 11:05 | 5,734.37 | 5,737.38 | 5,730.36 | 5,736.32 | 5,354.0K |
| 11:10 | 5,736.32 | 5,742.83 | 5,736.32 | 5,742.19 | 3,824.6K |
| 11:15 | 5,742.09 | 5,744.66 | 5,739.97 | 5,739.97 | 4,249.4K |
| 11:20 | 5,739.86 | 5,742.84 | 5,737.40 | 5,737.40 | 12,228.1K |
| 11:25 | 5,738.30 | 5,740.57 | 5,736.80 | 5,740.43 | 2,858.8K |
| 11:30 | 5,740.58 | 5,741.33 | 5,738.52 | 5,739.87 | 1,574.4K |
| 11:35 | 5,740.19 | 5,741.50 | 5,738.84 | 5,739.60 | 1,665.9K |
| 11:40 | 5,739.70 | 5,741.34 | 5,736.73 | 5,737.92 | 1,420.0K |
| 11:45 | 5,738.60 | 5,740.29 | 5,738.42 | 5,738.60 | 2,113.6K |
| 11:50 | 5,738.84 | 5,739.25 | 5,737.39 | 5,738.65 | 1,014.9K |
| 11:55 | 5,739.02 | 5,740.02 | 5,734.66 | 5,735.42 | 1,687.4K |
| 12:00 | 5,735.42 | 5,735.42 | 5,735.42 | 5,735.42 | 0.0K |
| 12:05 | 5,735.42 | 5,735.42 | 5,735.42 | 5,735.42 | 0.0K |
| 13:00 | 5,737.90 | 5,739.48 | 5,730.44 | 5,730.79 | 5,014.3K |
| 13:05 | 5,730.94 | 5,732.15 | 5,726.73 | 5,729.26 | 2,470.3K |
| 13:10 | 5,728.45 | 5,730.74 | 5,726.74 | 5,729.77 | 2,026.9K |
| 13:15 | 5,729.77 | 5,729.87 | 5,726.21 | 5,727.72 | 3,108.8K |
| 13:20 | 5,728.02 | 5,728.02 | 5,723.99 | 5,727.13 | 4,280.0K |
| 13:25 | 5,727.23 | 5,727.69 | 5,725.74 | 5,726.05 | 2,407.3K |
| 13:30 | 5,726.29 | 5,729.09 | 5,726.10 | 5,728.56 | 3,759.0K |
| 13:35 | 5,728.52 | 5,728.86 | 5,725.37 | 5,726.49 | 2,285.7K |
| 13:40 | 5,726.73 | 5,727.35 | 5,724.75 | 5,726.28 | 4,217.7K |
| 13:45 | 5,726.28 | 5,727.43 | 5,723.46 | 5,726.01 | 4,875.8K |
| 13:50 | 5,725.69 | 5,727.11 | 5,723.83 | 5,726.62 | 1,991.3K |
| 13:55 | 5,726.62 | 5,726.98 | 5,724.20 | 5,725.68 | 3,324.2K |
| 14:00 | 5,725.68 | 5,727.79 | 5,724.99 | 5,725.26 | 2,386.7K |
| 14:05 | 5,726.17 | 5,726.86 | 5,721.63 | 5,722.73 | 2,890.0K |
| 14:10 | 5,722.81 | 5,726.03 | 5,722.21 | 5,723.85 | 5,869.1K |
| 14:15 | 5,723.36 | 5,725.06 | 5,720.54 | 5,722.17 | 4,148.9K |
| 14:20 | 5,721.31 | 5,723.53 | 5,720.59 | 5,722.01 | 3,843.2K |
| 14:25 | 5,722.23 | 5,725.67 | 5,720.27 | 5,724.85 | 2,767.6K |
| 14:30 | 5,724.68 | 5,725.55 | 5,723.38 | 5,723.38 | 2,040.3K |
| 14:35 | 5,723.51 | 5,724.47 | 5,722.03 | 5,723.60 | 1,922.2K |
| 14:40 | 5,723.90 | 5,725.90 | 5,722.49 | 5,724.24 | 3,765.7K |
| 14:45 | 5,724.24 | 5,726.62 | 5,723.83 | 5,724.67 | 2,434.3K |
| 14:50 | 5,725.92 | 5,726.74 | 5,723.28 | 5,725.86 | 2,200.5K |
| 14:55 | 5,726.17 | 5,727.39 | 5,724.66 | 5,725.09 | 2,618.1K |
| 15:00 | 5,725.09 | 5,727.62 | 5,723.29 | 5,725.26 | 1,829.1K |
| 15:05 | 5,725.26 | 5,729.75 | 5,724.24 | 5,728.64 | 4,076.9K |
| 15:10 | 5,728.64 | 5,730.47 | 5,727.42 | 5,728.60 | 1,071.2K |
| 15:15 | 5,728.35 | 5,731.82 | 5,727.95 | 5,731.61 | 4,834.4K |
| 15:20 | 5,730.85 | 5,732.04 | 5,728.52 | 5,731.04 | 5,429.6K |
| 15:25 | 5,731.60 | 5,732.77 | 5,729.25 | 5,730.61 | 3,661.4K |
| 15:30 | 5,729.92 | 5,729.92 | 5,725.91 | 5,726.43 | 3,118.5K |
| 15:35 | 5,726.69 | 5,728.65 | 5,724.41 | 5,727.36 | 3,138.2K |
| 15:40 | 5,727.70 | 5,730.08 | 5,724.44 | 5,727.96 | 3,436.1K |
| 15:45 | 5,729.31 | 5,730.07 | 5,724.38 | 5,727.13 | 3,313.1K |
| 15:50 | 5,727.49 | 5,729.29 | 5,724.70 | 5,725.49 | 4,298.8K |
| 15:55 | 5,725.95 | 5,733.65 | 5,724.81 | 5,731.67 | 23,039.7K |