5,501.50
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,544.47 | 5,547.24 | 5,529.99 | 5,530.35 | 12,055.9K |
| 09:35 | 5,530.85 | 5,530.85 | 5,521.66 | 5,525.68 | 11,120.6K |
| 09:40 | 5,525.68 | 5,532.78 | 5,522.62 | 5,527.72 | 13,082.2K |
| 09:45 | 5,528.00 | 5,536.01 | 5,528.00 | 5,534.72 | 10,384.5K |
| 09:50 | 5,534.48 | 5,541.71 | 5,533.73 | 5,540.37 | 6,463.4K |
| 09:55 | 5,541.77 | 5,545.68 | 5,541.77 | 5,543.84 | 5,097.6K |
| 10:00 | 5,544.89 | 5,545.00 | 5,537.92 | 5,540.31 | 6,734.8K |
| 10:05 | 5,539.93 | 5,543.88 | 5,537.88 | 5,540.95 | 7,607.8K |
| 10:10 | 5,541.64 | 5,541.64 | 5,535.04 | 5,535.13 | 10,115.1K |
| 10:15 | 5,536.24 | 5,536.49 | 5,532.13 | 5,534.82 | 7,294.1K |
| 10:20 | 5,535.75 | 5,539.30 | 5,533.57 | 5,538.55 | 3,503.6K |
| 10:25 | 5,538.55 | 5,539.16 | 5,535.34 | 5,536.05 | 7,168.7K |
| 10:30 | 5,536.42 | 5,536.42 | 5,528.33 | 5,530.78 | 12,056.5K |
| 10:35 | 5,532.13 | 5,536.91 | 5,529.57 | 5,534.80 | 5,154.2K |
| 10:40 | 5,534.80 | 5,539.18 | 5,533.53 | 5,538.14 | 4,819.6K |
| 10:45 | 5,538.16 | 5,540.13 | 5,535.45 | 5,539.31 | 2,090.7K |
| 10:50 | 5,538.79 | 5,539.18 | 5,535.53 | 5,536.35 | 3,581.8K |
| 10:55 | 5,536.35 | 5,540.03 | 5,535.57 | 5,539.71 | 2,894.9K |
| 11:00 | 5,539.89 | 5,548.19 | 5,537.93 | 5,546.78 | 7,574.4K |
| 11:05 | 5,546.26 | 5,552.41 | 5,545.66 | 5,548.19 | 5,475.2K |
| 11:10 | 5,548.19 | 5,548.19 | 5,537.93 | 5,538.45 | 8,750.5K |
| 11:15 | 5,538.47 | 5,541.03 | 5,537.91 | 5,539.81 | 3,417.6K |
| 11:20 | 5,539.81 | 5,541.37 | 5,538.38 | 5,540.08 | 2,783.6K |
| 11:25 | 5,540.28 | 5,542.22 | 5,539.44 | 5,539.95 | 2,834.3K |
| 11:30 | 5,539.95 | 5,543.57 | 5,539.53 | 5,542.03 | 2,125.1K |
| 11:35 | 5,542.35 | 5,543.07 | 5,540.35 | 5,541.69 | 1,871.3K |
| 11:40 | 5,541.69 | 5,542.83 | 5,538.63 | 5,540.67 | 1,309.0K |
| 11:45 | 5,540.67 | 5,544.33 | 5,539.41 | 5,543.81 | 1,913.5K |
| 11:50 | 5,543.81 | 5,545.77 | 5,542.42 | 5,542.90 | 2,228.1K |
| 11:55 | 5,544.01 | 5,544.31 | 5,538.10 | 5,539.98 | 1,864.6K |
| 12:00 | 5,540.29 | 5,540.29 | 5,540.29 | 5,540.29 | 2.0K |
| 12:05 | 5,540.29 | 5,540.29 | 5,540.29 | 5,540.29 | 0.0K |
| 13:00 | 5,540.30 | 5,546.49 | 5,540.16 | 5,542.85 | 4,812.5K |
| 13:05 | 5,542.19 | 5,543.95 | 5,539.88 | 5,542.67 | 3,266.9K |
| 13:10 | 5,542.67 | 5,543.92 | 5,541.02 | 5,541.35 | 2,428.6K |
| 13:15 | 5,541.27 | 5,543.05 | 5,539.89 | 5,540.95 | 2,986.7K |
| 13:20 | 5,541.15 | 5,544.05 | 5,539.17 | 5,544.05 | 3,915.2K |
| 13:25 | 5,544.05 | 5,551.01 | 5,543.89 | 5,549.88 | 4,423.9K |
| 13:30 | 5,550.78 | 5,555.01 | 5,549.95 | 5,550.92 | 5,092.4K |
| 13:35 | 5,550.21 | 5,551.94 | 5,548.90 | 5,550.69 | 3,698.1K |
| 13:40 | 5,550.94 | 5,551.37 | 5,546.59 | 5,546.59 | 3,683.9K |
| 13:45 | 5,546.76 | 5,547.90 | 5,543.21 | 5,543.51 | 4,721.6K |
| 13:50 | 5,544.70 | 5,545.70 | 5,542.79 | 5,543.87 | 4,154.9K |
| 13:55 | 5,544.32 | 5,549.14 | 5,542.35 | 5,549.02 | 8,761.7K |
| 14:00 | 5,548.78 | 5,550.53 | 5,546.62 | 5,547.60 | 4,775.4K |
| 14:05 | 5,547.90 | 5,548.10 | 5,546.12 | 5,546.35 | 3,062.7K |
| 14:10 | 5,546.75 | 5,547.11 | 5,543.72 | 5,545.10 | 3,509.4K |
| 14:15 | 5,545.74 | 5,549.71 | 5,545.74 | 5,548.67 | 3,671.7K |
| 14:20 | 5,549.01 | 5,551.03 | 5,548.00 | 5,550.03 | 3,877.6K |
| 14:25 | 5,550.10 | 5,551.67 | 5,547.36 | 5,550.39 | 6,177.1K |
| 14:30 | 5,550.18 | 5,551.06 | 5,546.43 | 5,546.79 | 3,935.2K |
| 14:35 | 5,547.64 | 5,549.04 | 5,546.07 | 5,546.98 | 4,548.6K |
| 14:40 | 5,547.19 | 5,549.08 | 5,545.83 | 5,547.22 | 5,360.5K |
| 14:45 | 5,547.52 | 5,548.39 | 5,544.58 | 5,548.39 | 5,701.9K |
| 14:50 | 5,548.33 | 5,551.05 | 5,547.38 | 5,548.17 | 3,357.2K |
| 14:55 | 5,548.51 | 5,551.05 | 5,547.48 | 5,550.15 | 2,395.7K |
| 15:00 | 5,549.83 | 5,550.32 | 5,547.06 | 5,550.32 | 4,757.9K |
| 15:05 | 5,550.32 | 5,553.35 | 5,549.44 | 5,551.94 | 4,686.4K |
| 15:10 | 5,552.11 | 5,554.37 | 5,550.06 | 5,551.95 | 2,896.8K |
| 15:15 | 5,551.73 | 5,558.32 | 5,551.73 | 5,558.09 | 5,628.0K |
| 15:20 | 5,558.09 | 5,558.68 | 5,554.11 | 5,555.78 | 4,346.9K |
| 15:25 | 5,555.78 | 5,557.54 | 5,553.64 | 5,555.75 | 3,853.8K |
| 15:30 | 5,556.67 | 5,556.67 | 5,550.60 | 5,550.71 | 5,745.7K |
| 15:35 | 5,550.26 | 5,555.19 | 5,549.47 | 5,552.81 | 4,654.3K |
| 15:40 | 5,552.97 | 5,553.47 | 5,548.93 | 5,549.53 | 3,524.9K |
| 15:45 | 5,549.21 | 5,552.55 | 5,547.23 | 5,551.33 | 6,153.8K |
| 15:50 | 5,552.14 | 5,553.05 | 5,547.82 | 5,550.04 | 6,647.5K |
| 15:55 | 5,548.28 | 5,553.82 | 5,547.99 | 5,550.96 | 22,390.8K |