5,503.79
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,695.68 | 5,695.68 | 5,655.74 | 5,672.81 | 18,055.1K |
| 09:35 | 5,673.30 | 5,685.39 | 5,672.02 | 5,685.14 | 5,587.2K |
| 09:40 | 5,684.29 | 5,687.38 | 5,681.72 | 5,681.72 | 7,195.3K |
| 09:45 | 5,680.87 | 5,683.64 | 5,678.13 | 5,683.52 | 3,648.3K |
| 09:50 | 5,683.66 | 5,684.92 | 5,678.89 | 5,681.38 | 4,815.3K |
| 09:55 | 5,679.90 | 5,681.75 | 5,677.85 | 5,680.25 | 6,482.9K |
| 10:00 | 5,680.17 | 5,685.62 | 5,678.90 | 5,683.48 | 6,946.0K |
| 10:05 | 5,683.41 | 5,688.60 | 5,682.94 | 5,686.61 | 10,534.0K |
| 10:10 | 5,687.47 | 5,690.12 | 5,685.81 | 5,689.11 | 7,768.6K |
| 10:15 | 5,688.25 | 5,689.09 | 5,684.92 | 5,685.62 | 5,062.7K |
| 10:20 | 5,685.96 | 5,686.77 | 5,680.40 | 5,680.40 | 6,010.3K |
| 10:25 | 5,680.44 | 5,681.05 | 5,675.57 | 5,676.75 | 4,498.5K |
| 10:30 | 5,677.21 | 5,682.20 | 5,677.20 | 5,681.47 | 3,016.5K |
| 10:35 | 5,681.18 | 5,683.72 | 5,679.72 | 5,683.72 | 6,289.2K |
| 10:40 | 5,683.16 | 5,684.02 | 5,678.36 | 5,681.23 | 3,993.8K |
| 10:45 | 5,680.67 | 5,683.81 | 5,679.91 | 5,680.21 | 2,509.7K |
| 10:50 | 5,680.56 | 5,684.88 | 5,679.19 | 5,684.69 | 4,004.7K |
| 10:55 | 5,683.83 | 5,684.59 | 5,679.23 | 5,681.04 | 5,093.3K |
| 11:00 | 5,680.18 | 5,682.85 | 5,678.48 | 5,682.54 | 2,665.2K |
| 11:05 | 5,681.68 | 5,684.29 | 5,680.45 | 5,680.45 | 1,890.8K |
| 11:10 | 5,681.87 | 5,683.63 | 5,678.24 | 5,678.24 | 4,808.8K |
| 11:15 | 5,677.92 | 5,679.99 | 5,676.59 | 5,678.15 | 7,250.7K |
| 11:20 | 5,678.51 | 5,682.51 | 5,678.51 | 5,681.57 | 6,422.1K |
| 11:25 | 5,680.55 | 5,683.04 | 5,679.92 | 5,681.21 | 12,136.3K |
| 11:30 | 5,681.21 | 5,682.93 | 5,679.09 | 5,679.75 | 4,913.8K |
| 11:35 | 5,679.75 | 5,682.85 | 5,679.34 | 5,681.62 | 3,852.2K |
| 11:40 | 5,681.13 | 5,681.57 | 5,678.74 | 5,679.66 | 2,603.4K |
| 11:45 | 5,679.66 | 5,682.71 | 5,679.32 | 5,681.93 | 2,103.0K |
| 11:50 | 5,681.93 | 5,682.69 | 5,680.66 | 5,682.20 | 1,836.8K |
| 11:55 | 5,682.20 | 5,683.52 | 5,679.68 | 5,681.15 | 1,332.5K |
| 12:00 | 5,681.15 | 5,681.15 | 5,681.15 | 5,681.15 | 1.0K |
| 12:05 | 5,681.15 | 5,681.15 | 5,681.15 | 5,681.15 | 0.0K |
| 13:00 | 5,680.58 | 5,681.04 | 5,676.97 | 5,677.62 | 7,471.5K |
| 13:05 | 5,677.55 | 5,678.70 | 5,675.45 | 5,678.70 | 2,116.5K |
| 13:10 | 5,677.28 | 5,678.11 | 5,674.58 | 5,676.73 | 6,990.2K |
| 13:15 | 5,676.73 | 5,677.90 | 5,673.54 | 5,674.34 | 9,749.1K |
| 13:20 | 5,674.10 | 5,676.85 | 5,672.75 | 5,674.82 | 3,235.6K |
| 13:25 | 5,674.82 | 5,677.82 | 5,674.50 | 5,676.36 | 4,856.1K |
| 13:30 | 5,675.72 | 5,675.72 | 5,670.88 | 5,673.00 | 7,366.0K |
| 13:35 | 5,673.00 | 5,674.90 | 5,671.81 | 5,673.08 | 6,223.8K |
| 13:40 | 5,672.12 | 5,676.51 | 5,672.12 | 5,676.19 | 4,611.8K |
| 13:45 | 5,675.56 | 5,677.30 | 5,673.13 | 5,674.09 | 5,315.7K |
| 13:50 | 5,675.55 | 5,677.98 | 5,675.09 | 5,676.71 | 5,597.4K |
| 13:55 | 5,677.08 | 5,678.39 | 5,675.60 | 5,677.89 | 3,514.6K |
| 14:00 | 5,677.89 | 5,679.09 | 5,675.59 | 5,676.76 | 3,553.6K |
| 14:05 | 5,675.90 | 5,678.46 | 5,674.56 | 5,675.12 | 2,250.8K |
| 14:10 | 5,675.12 | 5,677.17 | 5,674.86 | 5,675.90 | 2,186.1K |
| 14:15 | 5,676.11 | 5,678.20 | 5,674.61 | 5,676.92 | 2,673.7K |
| 14:20 | 5,677.70 | 5,677.77 | 5,674.46 | 5,675.70 | 3,902.7K |
| 14:25 | 5,675.44 | 5,676.56 | 5,673.19 | 5,673.26 | 3,267.8K |
| 14:30 | 5,673.26 | 5,674.59 | 5,671.28 | 5,674.29 | 3,614.9K |
| 14:35 | 5,674.29 | 5,675.82 | 5,673.00 | 5,675.42 | 3,586.0K |
| 14:40 | 5,675.74 | 5,677.57 | 5,675.20 | 5,677.23 | 4,105.6K |
| 14:45 | 5,677.23 | 5,677.95 | 5,673.71 | 5,675.98 | 4,046.3K |
| 14:50 | 5,675.98 | 5,677.66 | 5,674.25 | 5,676.68 | 2,137.7K |
| 14:55 | 5,676.68 | 5,678.01 | 5,674.61 | 5,677.15 | 3,557.1K |
| 15:00 | 5,677.15 | 5,678.71 | 5,674.80 | 5,676.02 | 2,991.3K |
| 15:05 | 5,675.37 | 5,675.87 | 5,673.24 | 5,673.44 | 4,894.6K |
| 15:10 | 5,672.53 | 5,675.24 | 5,672.01 | 5,673.93 | 3,497.5K |
| 15:15 | 5,673.63 | 5,674.91 | 5,671.65 | 5,672.65 | 2,494.6K |
| 15:20 | 5,672.41 | 5,674.89 | 5,671.59 | 5,671.75 | 7,843.9K |
| 15:25 | 5,671.75 | 5,676.78 | 5,671.75 | 5,675.87 | 2,760.0K |
| 15:30 | 5,676.04 | 5,678.66 | 5,674.33 | 5,677.14 | 3,342.2K |
| 15:35 | 5,676.85 | 5,678.02 | 5,674.56 | 5,676.61 | 2,271.9K |
| 15:40 | 5,677.17 | 5,677.23 | 5,673.75 | 5,674.31 | 4,040.2K |
| 15:45 | 5,675.37 | 5,677.73 | 5,673.37 | 5,674.27 | 6,168.9K |
| 15:50 | 5,675.08 | 5,675.90 | 5,672.28 | 5,674.62 | 7,847.6K |
| 15:55 | 5,675.04 | 5,677.46 | 5,671.41 | 5,671.41 | 24,534.4K |