5,501.50
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,562.32 | 5,581.70 | 5,561.79 | 5,579.85 | 57,855.2K |
| 09:35 | 5,579.51 | 5,587.93 | 5,579.51 | 5,584.90 | 34,125.6K |
| 09:40 | 5,585.76 | 5,591.16 | 5,584.78 | 5,585.47 | 15,563.9K |
| 09:45 | 5,585.47 | 5,587.54 | 5,581.15 | 5,586.31 | 32,389.0K |
| 09:50 | 5,586.13 | 5,588.67 | 5,582.96 | 5,584.65 | 22,387.7K |
| 09:55 | 5,584.71 | 5,586.51 | 5,581.66 | 5,583.32 | 18,401.2K |
| 10:00 | 5,583.54 | 5,586.10 | 5,579.81 | 5,581.15 | 10,736.2K |
| 10:05 | 5,581.51 | 5,582.55 | 5,575.60 | 5,577.22 | 11,827.1K |
| 10:10 | 5,577.22 | 5,579.60 | 5,575.86 | 5,578.98 | 12,223.4K |
| 10:15 | 5,578.68 | 5,586.21 | 5,578.68 | 5,585.09 | 10,632.6K |
| 10:20 | 5,585.09 | 5,586.85 | 5,581.22 | 5,581.60 | 11,675.1K |
| 10:25 | 5,581.60 | 5,581.86 | 5,577.58 | 5,577.85 | 6,268.1K |
| 10:30 | 5,577.85 | 5,578.20 | 5,574.46 | 5,575.53 | 14,370.9K |
| 10:35 | 5,574.40 | 5,577.49 | 5,574.40 | 5,577.33 | 6,757.1K |
| 10:40 | 5,577.16 | 5,579.89 | 5,576.44 | 5,577.91 | 7,285.6K |
| 10:45 | 5,578.38 | 5,582.15 | 5,578.37 | 5,582.15 | 4,994.3K |
| 10:50 | 5,582.54 | 5,582.75 | 5,579.59 | 5,581.23 | 5,845.1K |
| 10:55 | 5,581.23 | 5,582.94 | 5,574.76 | 5,575.19 | 7,997.6K |
| 11:00 | 5,575.19 | 5,575.79 | 5,572.94 | 5,573.09 | 6,112.4K |
| 11:05 | 5,573.24 | 5,574.27 | 5,571.32 | 5,571.73 | 12,762.8K |
| 11:10 | 5,571.88 | 5,572.93 | 5,566.13 | 5,566.93 | 10,330.4K |
| 11:15 | 5,566.70 | 5,567.09 | 5,563.56 | 5,566.01 | 7,127.3K |
| 11:20 | 5,566.01 | 5,567.04 | 5,563.84 | 5,564.98 | 2,792.3K |
| 11:25 | 5,564.90 | 5,566.98 | 5,563.59 | 5,566.04 | 3,722.0K |
| 11:30 | 5,565.96 | 5,566.31 | 5,561.82 | 5,562.23 | 3,959.0K |
| 11:35 | 5,562.23 | 5,564.05 | 5,560.99 | 5,562.91 | 3,925.5K |
| 11:40 | 5,562.57 | 5,563.98 | 5,561.57 | 5,563.21 | 1,880.6K |
| 11:45 | 5,563.13 | 5,563.46 | 5,560.47 | 5,562.23 | 5,685.2K |
| 11:50 | 5,562.23 | 5,562.83 | 5,558.38 | 5,559.64 | 2,699.4K |
| 11:55 | 5,559.32 | 5,563.15 | 5,559.32 | 5,562.79 | 2,689.0K |
| 12:00 | 5,562.79 | 5,562.79 | 5,562.79 | 5,562.79 | 36.0K |
| 12:05 | 5,562.79 | 5,562.79 | 5,562.79 | 5,562.79 | 0.0K |
| 13:00 | 5,559.78 | 5,564.12 | 5,558.57 | 5,561.25 | 16,233.4K |
| 13:05 | 5,561.10 | 5,563.60 | 5,558.31 | 5,563.60 | 9,418.7K |
| 13:10 | 5,563.66 | 5,565.11 | 5,561.17 | 5,562.50 | 5,476.1K |
| 13:15 | 5,562.65 | 5,565.11 | 5,560.76 | 5,561.28 | 7,456.7K |
| 13:20 | 5,560.87 | 5,561.29 | 5,557.95 | 5,559.59 | 5,348.1K |
| 13:25 | 5,559.03 | 5,562.29 | 5,557.81 | 5,562.29 | 5,938.3K |
| 13:30 | 5,562.03 | 5,564.90 | 5,560.88 | 5,562.71 | 7,114.8K |
| 13:35 | 5,563.22 | 5,567.62 | 5,561.90 | 5,566.41 | 7,431.4K |
| 13:40 | 5,566.41 | 5,569.39 | 5,565.11 | 5,567.49 | 11,733.4K |
| 13:45 | 5,567.19 | 5,568.66 | 5,565.89 | 5,567.69 | 4,074.4K |
| 13:50 | 5,568.01 | 5,568.01 | 5,562.58 | 5,562.58 | 3,503.6K |
| 13:55 | 5,562.58 | 5,566.03 | 5,562.58 | 5,563.72 | 6,834.0K |
| 14:00 | 5,562.57 | 5,566.04 | 5,560.57 | 5,561.97 | 5,769.3K |
| 14:05 | 5,561.83 | 5,565.07 | 5,560.13 | 5,564.16 | 4,285.4K |
| 14:10 | 5,563.96 | 5,566.04 | 5,560.99 | 5,563.29 | 4,756.6K |
| 14:15 | 5,564.51 | 5,564.51 | 5,559.93 | 5,564.48 | 5,730.8K |
| 14:20 | 5,563.62 | 5,565.65 | 5,561.26 | 5,563.33 | 3,995.6K |
| 14:25 | 5,563.33 | 5,564.11 | 5,560.79 | 5,563.61 | 4,705.7K |
| 14:30 | 5,563.26 | 5,567.19 | 5,560.70 | 5,562.59 | 5,474.1K |
| 14:35 | 5,563.22 | 5,565.02 | 5,562.33 | 5,564.95 | 3,623.2K |
| 14:40 | 5,564.32 | 5,566.22 | 5,563.15 | 5,565.00 | 5,247.1K |
| 14:45 | 5,565.34 | 5,567.23 | 5,561.93 | 5,565.72 | 3,445.8K |
| 14:50 | 5,565.10 | 5,567.11 | 5,563.74 | 5,564.32 | 3,608.7K |
| 14:55 | 5,564.32 | 5,566.69 | 5,563.01 | 5,563.89 | 3,722.5K |
| 15:00 | 5,563.89 | 5,565.59 | 5,562.27 | 5,564.45 | 3,507.1K |
| 15:05 | 5,564.21 | 5,565.51 | 5,561.93 | 5,564.48 | 3,774.7K |
| 15:10 | 5,563.86 | 5,566.43 | 5,562.26 | 5,565.61 | 5,393.1K |
| 15:15 | 5,565.61 | 5,566.25 | 5,562.17 | 5,564.97 | 4,665.1K |
| 15:20 | 5,564.64 | 5,566.85 | 5,563.09 | 5,565.77 | 5,288.8K |
| 15:25 | 5,564.64 | 5,566.79 | 5,562.98 | 5,563.84 | 5,643.6K |
| 15:30 | 5,563.84 | 5,565.45 | 5,559.49 | 5,560.40 | 5,891.6K |
| 15:35 | 5,559.66 | 5,563.31 | 5,559.66 | 5,561.40 | 4,432.3K |
| 15:40 | 5,560.50 | 5,563.37 | 5,560.07 | 5,560.33 | 4,481.5K |
| 15:45 | 5,559.33 | 5,564.26 | 5,559.33 | 5,563.19 | 5,258.0K |
| 15:50 | 5,562.99 | 5,563.05 | 5,556.82 | 5,558.02 | 7,447.0K |
| 15:55 | 5,557.55 | 5,562.19 | 5,552.71 | 5,552.71 | 39,739.6K |