5,486.33
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,546.27 | 5,548.27 | 5,526.98 | 5,528.29 | 10,369.3K |
| 09:35 | 5,527.99 | 5,529.19 | 5,514.89 | 5,515.42 | 15,894.5K |
| 09:40 | 5,515.67 | 5,517.61 | 5,514.36 | 5,517.16 | 8,755.3K |
| 09:45 | 5,517.33 | 5,524.71 | 5,515.75 | 5,521.55 | 8,716.7K |
| 09:50 | 5,521.77 | 5,529.88 | 5,519.79 | 5,524.21 | 8,245.7K |
| 09:55 | 5,524.71 | 5,526.48 | 5,520.92 | 5,521.34 | 7,739.1K |
| 10:00 | 5,520.18 | 5,521.08 | 5,516.43 | 5,520.03 | 9,354.1K |
| 10:05 | 5,520.37 | 5,521.21 | 5,518.54 | 5,519.71 | 4,948.0K |
| 10:10 | 5,519.80 | 5,520.99 | 5,517.04 | 5,517.04 | 3,653.8K |
| 10:15 | 5,517.53 | 5,518.20 | 5,513.11 | 5,513.52 | 3,759.6K |
| 10:20 | 5,513.64 | 5,513.96 | 5,509.85 | 5,509.85 | 3,104.6K |
| 10:25 | 5,510.85 | 5,510.93 | 5,501.53 | 5,502.32 | 11,771.4K |
| 10:30 | 5,502.56 | 5,504.94 | 5,500.47 | 5,502.01 | 9,418.3K |
| 10:35 | 5,501.95 | 5,505.93 | 5,501.00 | 5,505.60 | 5,974.6K |
| 10:40 | 5,505.57 | 5,506.63 | 5,500.96 | 5,502.62 | 8,252.9K |
| 10:45 | 5,501.65 | 5,504.04 | 5,500.33 | 5,503.97 | 5,674.7K |
| 10:50 | 5,503.97 | 5,506.93 | 5,503.51 | 5,504.97 | 4,452.1K |
| 10:55 | 5,505.38 | 5,507.92 | 5,504.50 | 5,506.95 | 8,616.1K |
| 11:00 | 5,506.73 | 5,508.60 | 5,504.97 | 5,506.43 | 5,348.5K |
| 11:05 | 5,506.03 | 5,508.90 | 5,505.28 | 5,506.38 | 5,855.4K |
| 11:10 | 5,506.38 | 5,507.25 | 5,503.16 | 5,503.16 | 6,173.9K |
| 11:15 | 5,502.33 | 5,506.87 | 5,501.68 | 5,506.02 | 3,070.0K |
| 11:20 | 5,506.36 | 5,507.29 | 5,504.83 | 5,505.80 | 4,080.9K |
| 11:25 | 5,505.80 | 5,508.74 | 5,504.50 | 5,505.74 | 3,660.5K |
| 11:30 | 5,506.06 | 5,506.21 | 5,502.16 | 5,503.80 | 4,773.8K |
| 11:35 | 5,503.61 | 5,504.97 | 5,502.20 | 5,503.41 | 2,362.2K |
| 11:40 | 5,503.65 | 5,504.25 | 5,501.57 | 5,503.16 | 3,774.1K |
| 11:45 | 5,502.47 | 5,503.38 | 5,499.83 | 5,500.82 | 5,839.7K |
| 11:50 | 5,500.82 | 5,502.86 | 5,499.87 | 5,501.47 | 2,410.0K |
| 11:55 | 5,501.37 | 5,503.01 | 5,500.77 | 5,501.04 | 1,794.7K |
| 12:00 | 5,501.04 | 5,501.04 | 5,501.04 | 5,501.04 | 0.3K |
| 12:05 | 5,501.04 | 5,501.04 | 5,501.04 | 5,501.04 | 0.0K |
| 13:00 | 5,502.78 | 5,503.70 | 5,494.79 | 5,497.47 | 9,165.0K |
| 13:05 | 5,497.22 | 5,503.74 | 5,497.22 | 5,502.88 | 4,234.2K |
| 13:10 | 5,502.09 | 5,503.16 | 5,496.59 | 5,497.10 | 6,159.8K |
| 13:15 | 5,498.50 | 5,499.21 | 5,497.02 | 5,499.00 | 5,579.0K |
| 13:20 | 5,499.00 | 5,499.93 | 5,497.22 | 5,497.22 | 4,637.8K |
| 13:25 | 5,496.89 | 5,499.64 | 5,496.08 | 5,498.30 | 6,882.8K |
| 13:30 | 5,497.39 | 5,499.99 | 5,497.01 | 5,497.01 | 4,304.0K |
| 13:35 | 5,496.51 | 5,500.91 | 5,496.51 | 5,500.02 | 5,433.4K |
| 13:40 | 5,499.53 | 5,501.49 | 5,498.36 | 5,499.27 | 4,840.3K |
| 13:45 | 5,499.27 | 5,502.98 | 5,499.26 | 5,500.92 | 5,615.5K |
| 13:50 | 5,499.88 | 5,502.84 | 5,499.88 | 5,501.37 | 3,019.5K |
| 13:55 | 5,502.13 | 5,502.82 | 5,499.75 | 5,501.41 | 3,844.8K |
| 14:00 | 5,500.76 | 5,501.89 | 5,498.84 | 5,499.85 | 7,672.0K |
| 14:05 | 5,499.95 | 5,501.26 | 5,494.61 | 5,497.12 | 5,645.8K |
| 14:10 | 5,496.26 | 5,497.81 | 5,495.26 | 5,495.89 | 4,212.5K |
| 14:15 | 5,495.89 | 5,497.84 | 5,493.77 | 5,495.64 | 7,723.8K |
| 14:20 | 5,495.48 | 5,495.77 | 5,493.14 | 5,495.58 | 6,174.2K |
| 14:25 | 5,495.58 | 5,497.40 | 5,494.39 | 5,496.06 | 7,349.1K |
| 14:30 | 5,495.73 | 5,498.34 | 5,495.73 | 5,497.99 | 8,186.8K |
| 14:35 | 5,497.99 | 5,499.59 | 5,496.47 | 5,498.18 | 5,767.8K |
| 14:40 | 5,498.01 | 5,498.61 | 5,495.03 | 5,496.68 | 5,065.5K |
| 14:45 | 5,496.68 | 5,497.77 | 5,495.44 | 5,496.62 | 6,362.3K |
| 14:50 | 5,497.34 | 5,500.36 | 5,495.96 | 5,499.66 | 7,742.6K |
| 14:55 | 5,499.42 | 5,500.79 | 5,497.87 | 5,499.25 | 5,382.9K |
| 15:00 | 5,498.33 | 5,499.42 | 5,496.31 | 5,496.63 | 8,352.9K |
| 15:05 | 5,497.63 | 5,499.23 | 5,495.02 | 5,498.00 | 7,374.6K |
| 15:10 | 5,498.00 | 5,499.34 | 5,495.25 | 5,497.83 | 4,820.8K |
| 15:15 | 5,497.83 | 5,498.83 | 5,495.44 | 5,496.20 | 5,186.1K |
| 15:20 | 5,497.19 | 5,499.10 | 5,496.46 | 5,497.01 | 9,122.1K |
| 15:25 | 5,497.60 | 5,498.30 | 5,495.58 | 5,496.82 | 6,902.8K |
| 15:30 | 5,496.90 | 5,497.93 | 5,494.31 | 5,497.16 | 4,752.2K |
| 15:35 | 5,497.67 | 5,499.54 | 5,495.59 | 5,499.54 | 4,663.3K |
| 15:40 | 5,499.70 | 5,501.04 | 5,499.40 | 5,500.00 | 7,403.5K |
| 15:45 | 5,500.33 | 5,501.18 | 5,497.57 | 5,498.49 | 6,032.7K |
| 15:50 | 5,498.49 | 5,500.16 | 5,496.40 | 5,498.59 | 9,452.8K |
| 15:55 | 5,498.42 | 5,501.35 | 5,493.80 | 5,493.80 | 38,640.2K |