5,503.79
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,610.67 | 5,610.67 | 5,575.52 | 5,585.65 | 34,115.0K |
| 09:35 | 5,585.45 | 5,589.22 | 5,581.64 | 5,584.39 | 19,463.7K |
| 09:40 | 5,584.47 | 5,584.47 | 5,578.69 | 5,579.35 | 17,141.9K |
| 09:45 | 5,579.69 | 5,586.47 | 5,579.69 | 5,583.18 | 12,641.2K |
| 09:50 | 5,582.94 | 5,584.48 | 5,581.23 | 5,582.52 | 12,321.0K |
| 09:55 | 5,582.41 | 5,583.19 | 5,578.90 | 5,580.88 | 11,556.9K |
| 10:00 | 5,581.06 | 5,581.06 | 5,576.84 | 5,577.53 | 13,573.9K |
| 10:05 | 5,577.36 | 5,581.46 | 5,576.26 | 5,580.96 | 13,618.4K |
| 10:10 | 5,580.96 | 5,582.13 | 5,577.55 | 5,579.61 | 8,094.1K |
| 10:15 | 5,579.61 | 5,583.15 | 5,579.23 | 5,582.24 | 5,129.5K |
| 10:20 | 5,582.42 | 5,590.07 | 5,582.29 | 5,589.48 | 8,417.3K |
| 10:25 | 5,589.48 | 5,599.14 | 5,589.48 | 5,598.06 | 8,223.9K |
| 10:30 | 5,598.06 | 5,605.45 | 5,598.06 | 5,604.27 | 8,755.9K |
| 10:35 | 5,604.27 | 5,609.11 | 5,604.27 | 5,606.76 | 7,591.3K |
| 10:40 | 5,606.42 | 5,608.15 | 5,605.56 | 5,606.68 | 7,380.5K |
| 10:45 | 5,606.68 | 5,607.26 | 5,604.86 | 5,605.91 | 4,527.1K |
| 10:50 | 5,605.65 | 5,608.83 | 5,603.11 | 5,608.57 | 7,066.7K |
| 10:55 | 5,608.57 | 5,611.14 | 5,608.31 | 5,610.13 | 10,272.7K |
| 11:00 | 5,609.88 | 5,613.71 | 5,609.88 | 5,612.18 | 5,138.3K |
| 11:05 | 5,612.38 | 5,617.32 | 5,612.38 | 5,615.18 | 5,417.3K |
| 11:10 | 5,614.57 | 5,615.24 | 5,610.52 | 5,611.70 | 8,859.8K |
| 11:15 | 5,611.55 | 5,612.92 | 5,607.31 | 5,607.55 | 7,882.4K |
| 11:20 | 5,607.55 | 5,608.98 | 5,606.17 | 5,608.32 | 7,015.1K |
| 11:25 | 5,608.32 | 5,608.32 | 5,600.60 | 5,600.60 | 6,887.7K |
| 11:30 | 5,600.60 | 5,603.44 | 5,600.37 | 5,601.36 | 2,574.9K |
| 11:35 | 5,601.36 | 5,603.18 | 5,600.99 | 5,602.65 | 2,111.7K |
| 11:40 | 5,602.86 | 5,603.48 | 5,599.53 | 5,600.08 | 2,944.8K |
| 11:45 | 5,599.89 | 5,601.14 | 5,599.30 | 5,599.94 | 2,014.2K |
| 11:50 | 5,599.94 | 5,601.48 | 5,598.05 | 5,599.15 | 2,395.2K |
| 11:55 | 5,599.15 | 5,601.49 | 5,597.04 | 5,597.92 | 2,704.8K |
| 12:00 | 5,598.83 | 5,598.83 | 5,598.83 | 5,598.83 | 11.0K |
| 12:05 | 5,598.83 | 5,598.83 | 5,598.83 | 5,598.83 | 0.0K |
| 13:00 | 5,597.74 | 5,600.97 | 5,595.55 | 5,595.92 | 5,137.8K |
| 13:05 | 5,595.92 | 5,599.25 | 5,595.54 | 5,598.64 | 2,687.3K |
| 13:10 | 5,598.38 | 5,599.99 | 5,596.40 | 5,597.42 | 4,949.6K |
| 13:15 | 5,597.67 | 5,599.02 | 5,596.67 | 5,597.95 | 4,218.4K |
| 13:20 | 5,598.21 | 5,601.18 | 5,597.16 | 5,599.15 | 1,731.9K |
| 13:25 | 5,599.15 | 5,601.94 | 5,598.27 | 5,600.69 | 4,220.8K |
| 13:30 | 5,600.69 | 5,603.07 | 5,600.43 | 5,602.17 | 2,913.4K |
| 13:35 | 5,602.17 | 5,604.20 | 5,601.17 | 5,602.22 | 4,141.1K |
| 13:40 | 5,602.09 | 5,603.20 | 5,600.78 | 5,602.06 | 2,184.3K |
| 13:45 | 5,602.14 | 5,604.63 | 5,601.07 | 5,603.78 | 2,202.7K |
| 13:50 | 5,603.78 | 5,607.87 | 5,603.51 | 5,607.15 | 8,691.4K |
| 13:55 | 5,606.83 | 5,607.39 | 5,604.79 | 5,607.24 | 3,411.2K |
| 14:00 | 5,607.56 | 5,609.02 | 5,605.56 | 5,607.14 | 5,453.3K |
| 14:05 | 5,607.14 | 5,610.46 | 5,606.31 | 5,609.28 | 4,676.7K |
| 14:10 | 5,609.28 | 5,610.40 | 5,607.80 | 5,608.97 | 3,593.6K |
| 14:15 | 5,608.97 | 5,610.93 | 5,607.24 | 5,610.37 | 5,814.9K |
| 14:20 | 5,610.37 | 5,611.60 | 5,609.26 | 5,611.19 | 5,018.3K |
| 14:25 | 5,610.87 | 5,611.92 | 5,609.40 | 5,611.18 | 4,249.4K |
| 14:30 | 5,611.18 | 5,613.15 | 5,609.87 | 5,612.12 | 5,539.6K |
| 14:35 | 5,612.12 | 5,613.79 | 5,610.16 | 5,610.54 | 7,796.4K |
| 14:40 | 5,610.54 | 5,612.62 | 5,609.16 | 5,611.55 | 3,296.9K |
| 14:45 | 5,610.86 | 5,612.31 | 5,609.62 | 5,611.24 | 9,495.8K |
| 14:50 | 5,611.24 | 5,615.10 | 5,611.17 | 5,612.96 | 3,190.2K |
| 14:55 | 5,613.52 | 5,617.05 | 5,612.32 | 5,614.72 | 8,625.9K |
| 15:00 | 5,614.99 | 5,616.06 | 5,611.32 | 5,612.01 | 4,218.1K |
| 15:05 | 5,611.69 | 5,616.51 | 5,611.69 | 5,615.15 | 5,302.7K |
| 15:10 | 5,613.42 | 5,615.49 | 5,612.40 | 5,613.04 | 4,252.9K |
| 15:15 | 5,613.04 | 5,614.00 | 5,611.18 | 5,612.14 | 4,495.7K |
| 15:20 | 5,612.14 | 5,615.35 | 5,611.31 | 5,613.41 | 5,463.2K |
| 15:25 | 5,613.17 | 5,615.31 | 5,612.33 | 5,613.57 | 2,896.4K |
| 15:30 | 5,615.36 | 5,615.87 | 5,612.13 | 5,613.09 | 4,181.4K |
| 15:35 | 5,613.21 | 5,614.55 | 5,610.95 | 5,612.59 | 4,511.3K |
| 15:40 | 5,612.42 | 5,613.26 | 5,609.15 | 5,611.10 | 7,443.3K |
| 15:45 | 5,609.96 | 5,612.11 | 5,608.79 | 5,609.69 | 7,155.9K |
| 15:50 | 5,609.47 | 5,611.64 | 5,607.98 | 5,610.31 | 6,706.8K |
| 15:55 | 5,610.39 | 5,615.58 | 5,607.80 | 5,611.30 | 26,225.2K |