6,465.66
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,492.09 | 5,509.05 | 5,488.38 | 5,496.80 | 108,511.2K |
| 09:35 | 5,495.87 | 5,495.87 | 5,477.78 | 5,493.73 | 62,012.8K |
| 09:40 | 5,494.55 | 5,496.26 | 5,477.96 | 5,478.16 | 46,259.6K |
| 09:45 | 5,477.89 | 5,492.21 | 5,476.30 | 5,490.99 | 59,646.0K |
| 09:50 | 5,490.88 | 5,500.90 | 5,487.14 | 5,489.89 | 29,157.4K |
| 09:55 | 5,489.58 | 5,497.66 | 5,484.13 | 5,485.99 | 21,758.7K |
| 10:00 | 5,486.01 | 5,491.51 | 5,480.47 | 5,489.28 | 39,097.1K |
| 10:05 | 5,489.31 | 5,499.65 | 5,488.89 | 5,499.38 | 20,219.9K |
| 10:10 | 5,500.96 | 5,503.60 | 5,485.15 | 5,492.89 | 20,533.6K |
| 10:15 | 5,495.21 | 5,504.01 | 5,493.24 | 5,499.04 | 17,297.3K |
| 10:20 | 5,499.86 | 5,500.92 | 5,485.46 | 5,486.98 | 17,359.7K |
| 10:25 | 5,486.21 | 5,490.57 | 5,484.15 | 5,489.69 | 12,105.0K |
| 10:30 | 5,491.28 | 5,495.57 | 5,486.55 | 5,488.70 | 33,438.3K |
| 10:35 | 5,489.46 | 5,496.20 | 5,489.46 | 5,494.68 | 13,006.3K |
| 10:40 | 5,495.02 | 5,496.33 | 5,485.81 | 5,489.77 | 13,145.6K |
| 10:45 | 5,490.66 | 5,496.38 | 5,488.49 | 5,491.86 | 8,793.2K |
| 10:50 | 5,492.84 | 5,497.67 | 5,489.96 | 5,493.88 | 8,888.1K |
| 10:55 | 5,495.70 | 5,499.81 | 5,490.33 | 5,490.33 | 16,398.3K |
| 11:00 | 5,491.03 | 5,491.03 | 5,481.16 | 5,481.16 | 9,828.8K |
| 11:05 | 5,481.58 | 5,483.17 | 5,479.06 | 5,479.28 | 19,064.3K |
| 11:10 | 5,479.61 | 5,480.01 | 5,473.68 | 5,479.07 | 10,977.0K |
| 11:15 | 5,478.94 | 5,483.57 | 5,478.24 | 5,482.68 | 7,450.8K |
| 11:20 | 5,483.36 | 5,488.35 | 5,482.41 | 5,487.89 | 11,317.9K |
| 11:25 | 5,487.72 | 5,489.77 | 5,483.29 | 5,483.66 | 12,098.5K |
| 11:30 | 5,483.51 | 5,488.78 | 5,483.35 | 5,485.54 | 6,979.7K |
| 11:35 | 5,486.07 | 5,490.29 | 5,485.23 | 5,487.41 | 5,291.9K |
| 11:40 | 5,487.62 | 5,490.26 | 5,486.29 | 5,488.84 | 5,451.7K |
| 11:45 | 5,489.04 | 5,491.23 | 5,488.47 | 5,488.54 | 5,926.6K |
| 11:50 | 5,489.45 | 5,490.97 | 5,487.48 | 5,490.83 | 5,578.4K |
| 11:55 | 5,490.31 | 5,493.54 | 5,489.41 | 5,492.18 | 4,538.2K |
| 12:00 | 5,491.66 | 5,491.66 | 5,491.66 | 5,491.66 | 21.8K |
| 12:05 | 5,491.66 | 5,491.66 | 5,491.66 | 5,491.66 | 0.0K |
| 13:00 | 5,490.55 | 5,491.05 | 5,481.58 | 5,481.58 | 23,796.4K |
| 13:05 | 5,483.23 | 5,488.45 | 5,480.75 | 5,485.86 | 13,764.2K |
| 13:10 | 5,485.99 | 5,488.72 | 5,484.99 | 5,487.90 | 13,050.5K |
| 13:15 | 5,487.57 | 5,489.91 | 5,478.37 | 5,480.98 | 24,709.6K |
| 13:20 | 5,481.95 | 5,486.88 | 5,481.79 | 5,482.72 | 9,795.3K |
| 13:25 | 5,482.87 | 5,483.95 | 5,469.84 | 5,472.67 | 27,267.2K |
| 13:30 | 5,474.21 | 5,482.09 | 5,473.70 | 5,481.04 | 10,544.0K |
| 13:35 | 5,481.14 | 5,483.58 | 5,478.73 | 5,481.83 | 10,664.6K |
| 13:40 | 5,483.13 | 5,483.13 | 5,465.61 | 5,465.61 | 19,695.2K |
| 13:45 | 5,466.11 | 5,468.19 | 5,459.97 | 5,466.99 | 23,596.1K |
| 13:50 | 5,467.69 | 5,468.51 | 5,462.03 | 5,464.19 | 13,010.6K |
| 13:55 | 5,464.68 | 5,464.98 | 5,453.17 | 5,453.51 | 20,022.3K |
| 14:00 | 5,454.16 | 5,460.20 | 5,453.21 | 5,459.45 | 19,096.9K |
| 14:05 | 5,458.20 | 5,464.62 | 5,457.73 | 5,463.28 | 12,149.6K |
| 14:10 | 5,464.97 | 5,465.98 | 5,460.14 | 5,462.81 | 11,669.4K |
| 14:15 | 5,464.11 | 5,466.12 | 5,459.92 | 5,461.09 | 11,160.8K |
| 14:20 | 5,460.02 | 5,461.07 | 5,456.22 | 5,458.71 | 10,524.9K |
| 14:25 | 5,457.50 | 5,461.06 | 5,454.46 | 5,460.59 | 13,126.4K |
| 14:30 | 5,460.72 | 5,464.53 | 5,459.89 | 5,463.78 | 8,635.8K |
| 14:35 | 5,462.69 | 5,463.25 | 5,455.94 | 5,457.73 | 9,929.1K |
| 14:40 | 5,458.22 | 5,463.03 | 5,457.77 | 5,462.52 | 17,375.3K |
| 14:45 | 5,462.59 | 5,464.31 | 5,461.68 | 5,461.68 | 10,947.4K |
| 14:50 | 5,462.00 | 5,462.00 | 5,454.30 | 5,454.99 | 14,867.6K |
| 14:55 | 5,455.28 | 5,456.09 | 5,449.73 | 5,452.40 | 22,873.2K |
| 15:00 | 5,452.14 | 5,459.39 | 5,451.89 | 5,458.14 | 13,782.5K |
| 15:05 | 5,458.77 | 5,463.47 | 5,456.06 | 5,456.06 | 11,966.6K |
| 15:10 | 5,456.22 | 5,457.47 | 5,451.12 | 5,451.65 | 12,453.0K |
| 15:15 | 5,452.83 | 5,459.69 | 5,450.92 | 5,457.90 | 16,212.0K |
| 15:20 | 5,457.69 | 5,460.23 | 5,455.06 | 5,459.92 | 12,411.5K |
| 15:25 | 5,459.22 | 5,461.10 | 5,453.39 | 5,459.28 | 20,205.7K |
| 15:30 | 5,459.06 | 5,466.89 | 5,457.50 | 5,462.96 | 22,699.8K |
| 15:35 | 5,462.76 | 5,462.76 | 5,458.84 | 5,460.33 | 16,828.0K |
| 15:40 | 5,461.32 | 5,464.85 | 5,459.00 | 5,460.65 | 15,810.1K |
| 15:45 | 5,461.48 | 5,462.98 | 5,458.69 | 5,459.48 | 19,415.6K |
| 15:50 | 5,460.96 | 5,462.53 | 5,454.32 | 5,454.88 | 23,759.8K |
| 15:55 | 5,453.75 | 5,460.30 | 5,452.94 | 5,460.30 | 67,050.5K |