6,465.66
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,494.01 | 5,514.13 | 5,487.29 | 5,487.29 | 123,955.1K |
| 09:35 | 5,486.75 | 5,490.20 | 5,478.02 | 5,489.34 | 44,140.5K |
| 09:40 | 5,489.17 | 5,499.59 | 5,488.61 | 5,492.67 | 44,777.2K |
| 09:45 | 5,493.59 | 5,499.19 | 5,487.73 | 5,491.55 | 33,487.2K |
| 09:50 | 5,491.81 | 5,504.32 | 5,491.81 | 5,499.01 | 23,576.2K |
| 09:55 | 5,499.50 | 5,512.94 | 5,497.38 | 5,508.45 | 20,232.6K |
| 10:00 | 5,509.45 | 5,512.63 | 5,502.14 | 5,502.39 | 28,432.7K |
| 10:05 | 5,502.08 | 5,502.22 | 5,490.71 | 5,492.96 | 22,354.3K |
| 10:10 | 5,493.13 | 5,495.33 | 5,486.59 | 5,486.59 | 20,291.8K |
| 10:15 | 5,486.62 | 5,496.97 | 5,485.99 | 5,485.99 | 21,623.6K |
| 10:20 | 5,485.97 | 5,491.87 | 5,484.10 | 5,488.90 | 15,020.8K |
| 10:25 | 5,488.54 | 5,490.22 | 5,483.69 | 5,484.22 | 25,102.3K |
| 10:30 | 5,484.04 | 5,484.80 | 5,481.40 | 5,484.32 | 13,904.8K |
| 10:35 | 5,484.23 | 5,491.63 | 5,484.23 | 5,488.82 | 19,614.5K |
| 10:40 | 5,488.92 | 5,489.70 | 5,480.23 | 5,488.32 | 15,889.3K |
| 10:45 | 5,488.32 | 5,494.21 | 5,487.58 | 5,492.38 | 39,529.2K |
| 10:50 | 5,492.61 | 5,495.14 | 5,490.46 | 5,491.10 | 22,419.1K |
| 10:55 | 5,491.60 | 5,501.13 | 5,491.60 | 5,501.13 | 34,092.5K |
| 11:00 | 5,500.74 | 5,504.50 | 5,498.89 | 5,500.07 | 13,610.8K |
| 11:05 | 5,500.73 | 5,507.04 | 5,499.18 | 5,499.79 | 11,613.8K |
| 11:10 | 5,500.19 | 5,500.19 | 5,493.72 | 5,496.44 | 26,730.3K |
| 11:15 | 5,497.45 | 5,507.53 | 5,493.42 | 5,507.18 | 12,720.2K |
| 11:20 | 5,507.05 | 5,534.55 | 5,507.05 | 5,525.20 | 30,238.4K |
| 11:25 | 5,525.56 | 5,543.23 | 5,523.72 | 5,540.33 | 29,026.7K |
| 11:30 | 5,540.00 | 5,542.19 | 5,533.84 | 5,535.18 | 15,050.1K |
| 11:35 | 5,534.63 | 5,534.63 | 5,522.98 | 5,523.43 | 17,888.3K |
| 11:40 | 5,523.29 | 5,525.86 | 5,520.89 | 5,524.23 | 8,522.3K |
| 11:45 | 5,524.11 | 5,525.15 | 5,518.30 | 5,521.12 | 7,073.8K |
| 11:50 | 5,521.01 | 5,522.52 | 5,517.29 | 5,519.56 | 5,748.3K |
| 11:55 | 5,519.49 | 5,523.71 | 5,517.23 | 5,523.09 | 6,565.2K |
| 12:00 | 5,522.74 | 5,522.74 | 5,522.74 | 5,522.74 | 6.3K |
| 12:05 | 5,522.74 | 5,522.74 | 5,522.74 | 5,522.74 | 0.0K |
| 13:00 | 5,523.04 | 5,530.14 | 5,518.69 | 5,520.02 | 26,521.4K |
| 13:05 | 5,519.13 | 5,525.40 | 5,512.95 | 5,519.69 | 18,288.3K |
| 13:10 | 5,520.36 | 5,522.75 | 5,515.93 | 5,520.72 | 11,282.2K |
| 13:15 | 5,520.64 | 5,521.09 | 5,514.37 | 5,516.32 | 10,277.3K |
| 13:20 | 5,517.40 | 5,520.75 | 5,515.96 | 5,519.83 | 13,474.0K |
| 13:25 | 5,520.23 | 5,520.36 | 5,510.31 | 5,511.58 | 11,594.6K |
| 13:30 | 5,511.40 | 5,515.88 | 5,506.23 | 5,512.63 | 13,613.1K |
| 13:35 | 5,512.74 | 5,517.38 | 5,512.72 | 5,516.70 | 9,034.2K |
| 13:40 | 5,515.57 | 5,518.60 | 5,511.59 | 5,518.60 | 9,428.4K |
| 13:45 | 5,517.42 | 5,527.19 | 5,517.13 | 5,526.38 | 17,699.4K |
| 13:50 | 5,526.52 | 5,528.59 | 5,524.76 | 5,526.99 | 14,643.2K |
| 13:55 | 5,527.49 | 5,527.49 | 5,521.44 | 5,522.31 | 8,409.2K |
| 14:00 | 5,522.72 | 5,525.23 | 5,520.24 | 5,521.60 | 9,966.6K |
| 14:05 | 5,521.63 | 5,528.07 | 5,520.37 | 5,525.97 | 10,385.7K |
| 14:10 | 5,526.08 | 5,529.32 | 5,523.50 | 5,528.67 | 35,408.5K |
| 14:15 | 5,529.06 | 5,532.31 | 5,526.08 | 5,530.11 | 14,958.3K |
| 14:20 | 5,530.13 | 5,530.92 | 5,526.99 | 5,529.41 | 10,280.9K |
| 14:25 | 5,528.96 | 5,529.54 | 5,520.56 | 5,520.76 | 10,330.2K |
| 14:30 | 5,520.78 | 5,524.66 | 5,516.65 | 5,524.66 | 13,416.4K |
| 14:35 | 5,524.13 | 5,527.56 | 5,522.19 | 5,526.15 | 12,286.6K |
| 14:40 | 5,526.35 | 5,528.40 | 5,524.74 | 5,527.05 | 10,131.4K |
| 14:45 | 5,526.80 | 5,527.56 | 5,522.90 | 5,527.56 | 10,126.5K |
| 14:50 | 5,527.72 | 5,530.55 | 5,524.63 | 5,529.35 | 12,858.6K |
| 14:55 | 5,529.33 | 5,529.90 | 5,520.42 | 5,523.94 | 13,860.1K |
| 15:00 | 5,524.10 | 5,531.01 | 5,524.10 | 5,530.05 | 21,677.5K |
| 15:05 | 5,530.39 | 5,532.09 | 5,527.10 | 5,529.54 | 10,732.6K |
| 15:10 | 5,529.32 | 5,534.64 | 5,527.16 | 5,534.40 | 11,109.7K |
| 15:15 | 5,533.93 | 5,541.75 | 5,533.20 | 5,539.34 | 18,816.0K |
| 15:20 | 5,539.99 | 5,542.21 | 5,535.83 | 5,539.36 | 17,604.5K |
| 15:25 | 5,539.47 | 5,541.33 | 5,535.83 | 5,539.60 | 16,501.0K |
| 15:30 | 5,540.34 | 5,545.81 | 5,538.03 | 5,540.50 | 19,675.1K |
| 15:35 | 5,540.76 | 5,543.85 | 5,539.83 | 5,540.71 | 20,483.2K |
| 15:40 | 5,541.28 | 5,544.33 | 5,539.71 | 5,540.35 | 20,398.3K |
| 15:45 | 5,540.26 | 5,540.26 | 5,533.55 | 5,536.19 | 29,190.6K |
| 15:50 | 5,536.14 | 5,536.14 | 5,532.00 | 5,532.62 | 38,188.6K |
| 15:55 | 5,533.16 | 5,533.81 | 5,529.46 | 5,532.17 | 79,326.4K |