6,465.66
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,471.12 | 5,474.26 | 5,447.51 | 5,450.21 | 87,737.0K |
| 09:35 | 5,450.74 | 5,458.54 | 5,437.40 | 5,450.81 | 53,733.4K |
| 09:40 | 5,449.57 | 5,451.61 | 5,438.37 | 5,446.91 | 35,277.3K |
| 09:45 | 5,447.02 | 5,447.02 | 5,420.07 | 5,434.46 | 53,583.8K |
| 09:50 | 5,433.90 | 5,452.23 | 5,433.90 | 5,452.23 | 40,028.4K |
| 09:55 | 5,452.18 | 5,454.36 | 5,434.29 | 5,434.48 | 29,888.7K |
| 10:00 | 5,434.15 | 5,450.93 | 5,431.04 | 5,450.93 | 30,308.0K |
| 10:05 | 5,451.14 | 5,453.15 | 5,436.75 | 5,436.75 | 25,532.2K |
| 10:10 | 5,438.05 | 5,438.05 | 5,428.23 | 5,433.57 | 25,735.5K |
| 10:15 | 5,433.19 | 5,440.63 | 5,430.23 | 5,431.90 | 19,858.6K |
| 10:20 | 5,431.19 | 5,449.50 | 5,431.19 | 5,449.23 | 18,618.8K |
| 10:25 | 5,449.63 | 5,450.43 | 5,444.53 | 5,445.56 | 16,042.1K |
| 10:30 | 5,445.37 | 5,447.11 | 5,442.11 | 5,442.33 | 13,583.7K |
| 10:35 | 5,441.59 | 5,455.74 | 5,441.47 | 5,452.73 | 16,887.5K |
| 10:40 | 5,452.12 | 5,458.71 | 5,450.85 | 5,454.00 | 11,386.6K |
| 10:45 | 5,454.06 | 5,455.30 | 5,446.23 | 5,449.40 | 10,785.7K |
| 10:50 | 5,450.42 | 5,456.92 | 5,448.22 | 5,456.55 | 9,009.6K |
| 10:55 | 5,456.52 | 5,462.34 | 5,456.52 | 5,462.27 | 10,239.9K |
| 11:00 | 5,463.39 | 5,472.90 | 5,463.32 | 5,469.51 | 28,894.4K |
| 11:05 | 5,469.41 | 5,470.29 | 5,457.93 | 5,458.79 | 9,020.1K |
| 11:10 | 5,458.42 | 5,460.39 | 5,455.83 | 5,458.18 | 10,161.6K |
| 11:15 | 5,458.47 | 5,469.50 | 5,456.15 | 5,469.50 | 14,018.3K |
| 11:20 | 5,469.89 | 5,476.19 | 5,468.71 | 5,472.84 | 12,475.6K |
| 11:25 | 5,473.60 | 5,477.23 | 5,466.30 | 5,474.11 | 25,544.6K |
| 11:30 | 5,473.88 | 5,474.70 | 5,469.23 | 5,469.23 | 10,599.5K |
| 11:35 | 5,469.14 | 5,471.62 | 5,466.93 | 5,470.71 | 6,918.3K |
| 11:40 | 5,470.66 | 5,472.19 | 5,467.08 | 5,467.45 | 7,282.3K |
| 11:45 | 5,467.06 | 5,468.14 | 5,462.00 | 5,465.87 | 7,694.6K |
| 11:50 | 5,465.94 | 5,469.76 | 5,465.90 | 5,466.07 | 4,537.9K |
| 11:55 | 5,466.80 | 5,468.22 | 5,464.61 | 5,466.72 | 9,218.2K |
| 12:00 | 5,466.56 | 5,466.56 | 5,466.56 | 5,466.56 | 24.8K |
| 12:05 | 5,466.56 | 5,466.56 | 5,466.56 | 5,466.56 | 0.0K |
| 13:00 | 5,465.02 | 5,466.06 | 5,452.13 | 5,457.75 | 18,578.0K |
| 13:05 | 5,458.24 | 5,475.34 | 5,458.24 | 5,475.34 | 13,467.2K |
| 13:10 | 5,475.39 | 5,475.39 | 5,467.80 | 5,467.80 | 12,633.1K |
| 13:15 | 5,467.26 | 5,467.26 | 5,456.32 | 5,456.50 | 9,057.3K |
| 13:20 | 5,456.79 | 5,460.97 | 5,455.96 | 5,458.74 | 7,931.9K |
| 13:25 | 5,458.72 | 5,464.24 | 5,458.51 | 5,463.08 | 8,419.7K |
| 13:30 | 5,462.87 | 5,462.92 | 5,455.30 | 5,455.80 | 14,891.1K |
| 13:35 | 5,455.65 | 5,462.49 | 5,455.19 | 5,461.74 | 14,554.4K |
| 13:40 | 5,461.30 | 5,465.60 | 5,459.74 | 5,464.64 | 7,567.0K |
| 13:45 | 5,464.17 | 5,465.35 | 5,461.33 | 5,461.48 | 7,282.1K |
| 13:50 | 5,461.87 | 5,464.39 | 5,459.35 | 5,460.69 | 7,312.6K |
| 13:55 | 5,460.99 | 5,463.00 | 5,458.49 | 5,461.46 | 9,066.6K |
| 14:00 | 5,460.30 | 5,470.40 | 5,460.30 | 5,466.08 | 12,644.1K |
| 14:05 | 5,466.01 | 5,466.01 | 5,451.97 | 5,452.55 | 16,505.9K |
| 14:10 | 5,452.22 | 5,454.70 | 5,450.98 | 5,452.94 | 9,074.4K |
| 14:15 | 5,453.17 | 5,453.18 | 5,448.80 | 5,452.37 | 9,306.2K |
| 14:20 | 5,452.73 | 5,454.57 | 5,451.12 | 5,453.94 | 9,800.4K |
| 14:25 | 5,452.75 | 5,459.38 | 5,452.75 | 5,457.25 | 18,615.9K |
| 14:30 | 5,457.30 | 5,459.32 | 5,456.28 | 5,457.34 | 5,075.4K |
| 14:35 | 5,457.44 | 5,459.04 | 5,451.92 | 5,452.52 | 10,435.0K |
| 14:40 | 5,452.81 | 5,453.76 | 5,449.50 | 5,453.49 | 11,380.9K |
| 14:45 | 5,452.66 | 5,455.64 | 5,451.58 | 5,454.72 | 20,219.1K |
| 14:50 | 5,454.43 | 5,459.08 | 5,454.11 | 5,457.46 | 9,496.5K |
| 14:55 | 5,457.20 | 5,458.04 | 5,454.48 | 5,455.35 | 6,464.9K |
| 15:00 | 5,455.64 | 5,455.97 | 5,447.96 | 5,454.92 | 9,440.5K |
| 15:05 | 5,455.17 | 5,455.17 | 5,451.56 | 5,452.44 | 6,936.4K |
| 15:10 | 5,453.21 | 5,453.71 | 5,449.50 | 5,450.70 | 7,820.9K |
| 15:15 | 5,450.65 | 5,454.53 | 5,449.57 | 5,454.38 | 8,768.3K |
| 15:20 | 5,453.16 | 5,453.70 | 5,449.31 | 5,449.51 | 8,759.3K |
| 15:25 | 5,449.44 | 5,450.80 | 5,447.18 | 5,449.27 | 14,912.4K |
| 15:30 | 5,449.90 | 5,451.25 | 5,446.23 | 5,447.23 | 10,270.3K |
| 15:35 | 5,446.68 | 5,448.95 | 5,444.14 | 5,448.41 | 11,196.1K |
| 15:40 | 5,448.01 | 5,455.74 | 5,448.01 | 5,454.22 | 16,658.0K |
| 15:45 | 5,454.45 | 5,455.58 | 5,451.79 | 5,455.29 | 22,080.8K |
| 15:50 | 5,455.56 | 5,457.54 | 5,453.86 | 5,455.05 | 16,081.9K |
| 15:55 | 5,455.79 | 5,460.02 | 5,451.93 | 5,460.02 | 53,990.0K |