5,501.50
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,592.59 | 5,594.45 | 5,587.74 | 5,589.49 | 22,044.8K |
| 09:35 | 5,590.30 | 5,593.15 | 5,586.35 | 5,589.59 | 11,909.6K |
| 09:40 | 5,589.64 | 5,591.01 | 5,584.67 | 5,587.18 | 8,128.3K |
| 09:45 | 5,587.18 | 5,587.20 | 5,579.21 | 5,583.94 | 11,179.1K |
| 09:50 | 5,583.59 | 5,587.55 | 5,582.59 | 5,584.72 | 5,813.8K |
| 09:55 | 5,584.36 | 5,585.90 | 5,580.50 | 5,583.09 | 9,505.9K |
| 10:00 | 5,583.44 | 5,585.57 | 5,578.26 | 5,579.62 | 7,570.4K |
| 10:05 | 5,578.54 | 5,580.04 | 5,575.16 | 5,575.16 | 6,876.2K |
| 10:10 | 5,575.52 | 5,576.55 | 5,572.63 | 5,574.12 | 8,904.7K |
| 10:15 | 5,573.55 | 5,576.04 | 5,572.52 | 5,575.51 | 6,798.4K |
| 10:20 | 5,574.75 | 5,576.62 | 5,571.92 | 5,572.71 | 5,121.0K |
| 10:25 | 5,572.94 | 5,575.71 | 5,572.58 | 5,574.12 | 6,964.4K |
| 10:30 | 5,573.58 | 5,576.75 | 5,572.88 | 5,573.23 | 4,491.0K |
| 10:35 | 5,573.72 | 5,576.21 | 5,572.25 | 5,575.56 | 5,517.1K |
| 10:40 | 5,575.32 | 5,575.64 | 5,571.71 | 5,573.70 | 4,337.1K |
| 10:45 | 5,573.36 | 5,576.20 | 5,572.75 | 5,574.07 | 4,204.7K |
| 10:50 | 5,573.51 | 5,576.89 | 5,572.35 | 5,573.32 | 5,719.8K |
| 10:55 | 5,573.32 | 5,577.45 | 5,573.32 | 5,576.05 | 4,622.5K |
| 11:00 | 5,575.75 | 5,577.79 | 5,573.51 | 5,573.80 | 6,331.1K |
| 11:05 | 5,573.63 | 5,577.27 | 5,572.80 | 5,577.15 | 3,107.5K |
| 11:10 | 5,577.15 | 5,578.16 | 5,574.64 | 5,575.42 | 3,753.8K |
| 11:15 | 5,575.42 | 5,577.83 | 5,573.24 | 5,573.32 | 4,226.6K |
| 11:20 | 5,573.16 | 5,574.57 | 5,570.46 | 5,572.59 | 9,209.9K |
| 11:25 | 5,572.27 | 5,572.63 | 5,569.83 | 5,569.98 | 6,207.2K |
| 11:30 | 5,569.82 | 5,574.74 | 5,569.72 | 5,573.09 | 4,065.0K |
| 11:35 | 5,573.09 | 5,573.57 | 5,571.13 | 5,572.02 | 2,306.1K |
| 11:40 | 5,571.46 | 5,572.93 | 5,569.67 | 5,571.15 | 2,885.7K |
| 11:45 | 5,571.49 | 5,572.06 | 5,569.51 | 5,569.84 | 1,741.6K |
| 11:50 | 5,569.26 | 5,572.17 | 5,569.03 | 5,571.93 | 2,735.6K |
| 11:55 | 5,571.62 | 5,571.86 | 5,569.32 | 5,570.86 | 2,238.0K |
| 12:00 | 5,570.86 | 5,570.86 | 5,570.86 | 5,570.86 | 0.0K |
| 12:05 | 5,570.86 | 5,570.86 | 5,570.86 | 5,570.86 | 0.0K |
| 13:00 | 5,570.23 | 5,570.30 | 5,565.92 | 5,567.18 | 10,871.9K |
| 13:05 | 5,566.34 | 5,568.02 | 5,564.36 | 5,566.52 | 8,172.1K |
| 13:10 | 5,565.61 | 5,567.43 | 5,563.59 | 5,566.44 | 4,645.1K |
| 13:15 | 5,566.20 | 5,567.72 | 5,564.70 | 5,565.39 | 3,093.7K |
| 13:20 | 5,565.32 | 5,569.12 | 5,564.41 | 5,567.19 | 4,441.4K |
| 13:25 | 5,567.85 | 5,568.63 | 5,566.05 | 5,567.62 | 5,559.8K |
| 13:30 | 5,567.28 | 5,569.08 | 5,565.65 | 5,568.09 | 3,532.0K |
| 13:35 | 5,567.75 | 5,570.54 | 5,566.72 | 5,570.48 | 4,677.5K |
| 13:40 | 5,570.48 | 5,571.30 | 5,568.46 | 5,570.33 | 3,974.7K |
| 13:45 | 5,570.31 | 5,571.54 | 5,568.57 | 5,569.38 | 4,268.7K |
| 13:50 | 5,569.38 | 5,570.68 | 5,567.84 | 5,570.13 | 5,488.1K |
| 13:55 | 5,570.02 | 5,571.07 | 5,567.76 | 5,569.39 | 4,666.6K |
| 14:00 | 5,569.39 | 5,572.09 | 5,568.97 | 5,570.03 | 5,963.2K |
| 14:05 | 5,570.03 | 5,572.46 | 5,569.72 | 5,572.46 | 6,449.7K |
| 14:10 | 5,571.73 | 5,572.49 | 5,568.43 | 5,569.85 | 3,433.4K |
| 14:15 | 5,569.68 | 5,571.51 | 5,568.00 | 5,569.61 | 6,801.2K |
| 14:20 | 5,568.80 | 5,571.47 | 5,568.59 | 5,571.30 | 5,758.7K |
| 14:25 | 5,570.12 | 5,573.85 | 5,569.38 | 5,570.48 | 5,886.2K |
| 14:30 | 5,570.48 | 5,570.86 | 5,567.98 | 5,569.60 | 4,202.9K |
| 14:35 | 5,568.80 | 5,570.40 | 5,567.51 | 5,568.14 | 3,553.6K |
| 14:40 | 5,568.27 | 5,571.10 | 5,567.39 | 5,569.67 | 2,559.7K |
| 14:45 | 5,569.60 | 5,571.64 | 5,568.88 | 5,569.77 | 7,411.3K |
| 14:50 | 5,569.94 | 5,573.43 | 5,568.93 | 5,573.43 | 3,840.7K |
| 14:55 | 5,574.34 | 5,574.59 | 5,570.36 | 5,574.59 | 7,514.7K |
| 15:00 | 5,574.34 | 5,574.35 | 5,571.05 | 5,572.33 | 3,889.9K |
| 15:05 | 5,572.33 | 5,574.40 | 5,570.25 | 5,571.47 | 4,918.3K |
| 15:10 | 5,572.07 | 5,575.63 | 5,571.96 | 5,574.39 | 6,725.3K |
| 15:15 | 5,574.71 | 5,576.56 | 5,574.19 | 5,574.68 | 3,411.8K |
| 15:20 | 5,574.93 | 5,577.95 | 5,573.73 | 5,577.18 | 3,590.4K |
| 15:25 | 5,577.55 | 5,578.51 | 5,575.13 | 5,578.11 | 3,006.7K |
| 15:30 | 5,577.98 | 5,579.57 | 5,576.46 | 5,578.93 | 5,550.8K |
| 15:35 | 5,578.65 | 5,581.65 | 5,577.11 | 5,578.31 | 3,837.4K |
| 15:40 | 5,579.29 | 5,582.14 | 5,577.91 | 5,579.48 | 7,206.7K |
| 15:45 | 5,579.65 | 5,581.37 | 5,576.72 | 5,577.54 | 4,321.6K |
| 15:50 | 5,576.88 | 5,580.87 | 5,576.17 | 5,579.05 | 12,480.4K |
| 15:55 | 5,579.51 | 5,582.86 | 5,577.93 | 5,578.93 | 20,305.5K |