6,465.66
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,579.71 | 5,586.27 | 5,570.54 | 5,579.00 | 140,854.8K |
| 09:35 | 5,577.82 | 5,594.28 | 5,573.63 | 5,576.63 | 104,928.0K |
| 09:40 | 5,576.39 | 5,589.19 | 5,573.30 | 5,584.89 | 69,100.0K |
| 09:45 | 5,586.51 | 5,623.92 | 5,586.51 | 5,613.99 | 69,928.1K |
| 09:50 | 5,617.11 | 5,627.34 | 5,611.85 | 5,621.40 | 178,960.5K |
| 09:55 | 5,621.24 | 5,622.38 | 5,607.08 | 5,615.13 | 165,267.3K |
| 10:00 | 5,615.04 | 5,615.50 | 5,606.63 | 5,615.50 | 189,016.8K |
| 10:05 | 5,614.61 | 5,624.18 | 5,612.61 | 5,623.63 | 110,939.8K |
| 10:10 | 5,622.66 | 5,631.20 | 5,616.51 | 5,616.86 | 84,205.2K |
| 10:15 | 5,616.93 | 5,616.93 | 5,604.76 | 5,610.51 | 47,501.1K |
| 10:20 | 5,608.68 | 5,613.66 | 5,604.03 | 5,610.33 | 39,838.2K |
| 10:25 | 5,611.06 | 5,617.87 | 5,611.06 | 5,612.65 | 55,232.1K |
| 10:30 | 5,612.92 | 5,614.13 | 5,604.30 | 5,612.01 | 58,796.4K |
| 10:35 | 5,611.45 | 5,613.40 | 5,599.07 | 5,609.93 | 24,775.9K |
| 10:40 | 5,608.93 | 5,616.07 | 5,608.58 | 5,609.27 | 42,300.8K |
| 10:45 | 5,608.87 | 5,609.02 | 5,592.29 | 5,596.04 | 42,336.4K |
| 10:50 | 5,594.94 | 5,602.59 | 5,594.04 | 5,602.16 | 25,178.8K |
| 10:55 | 5,601.89 | 5,609.45 | 5,601.37 | 5,605.59 | 91,213.1K |
| 11:00 | 5,606.22 | 5,614.75 | 5,602.54 | 5,602.88 | 30,419.5K |
| 11:05 | 5,603.60 | 5,609.97 | 5,597.29 | 5,608.70 | 27,659.7K |
| 11:10 | 5,609.24 | 5,612.73 | 5,606.28 | 5,608.17 | 18,393.6K |
| 11:15 | 5,608.96 | 5,618.33 | 5,607.90 | 5,616.38 | 39,450.1K |
| 11:20 | 5,616.90 | 5,624.04 | 5,608.51 | 5,623.74 | 26,465.5K |
| 11:25 | 5,625.03 | 5,641.03 | 5,623.91 | 5,641.03 | 48,578.3K |
| 11:30 | 5,641.49 | 5,649.19 | 5,633.57 | 5,645.52 | 34,792.0K |
| 11:35 | 5,647.61 | 5,656.08 | 5,647.00 | 5,653.58 | 26,105.2K |
| 11:40 | 5,655.35 | 5,657.32 | 5,649.77 | 5,650.16 | 17,036.8K |
| 11:45 | 5,650.22 | 5,655.38 | 5,647.25 | 5,652.17 | 23,642.4K |
| 11:50 | 5,652.60 | 5,654.76 | 5,650.76 | 5,652.12 | 10,814.9K |
| 11:55 | 5,652.52 | 5,652.54 | 5,647.95 | 5,651.77 | 29,763.1K |
| 12:00 | 5,651.97 | 5,651.97 | 5,651.97 | 5,651.97 | 91.6K |
| 12:05 | 5,651.97 | 5,651.97 | 5,651.97 | 5,651.97 | 0.0K |
| 13:00 | 5,655.23 | 5,664.57 | 5,654.16 | 5,658.90 | 66,715.9K |
| 13:05 | 5,660.69 | 5,670.64 | 5,660.35 | 5,663.73 | 68,211.8K |
| 13:10 | 5,664.85 | 5,668.23 | 5,659.09 | 5,661.22 | 31,617.1K |
| 13:15 | 5,661.53 | 5,661.53 | 5,646.25 | 5,649.25 | 92,287.1K |
| 13:20 | 5,649.75 | 5,653.50 | 5,638.92 | 5,642.66 | 37,127.4K |
| 13:25 | 5,641.85 | 5,644.90 | 5,635.88 | 5,644.08 | 32,286.6K |
| 13:30 | 5,644.45 | 5,650.98 | 5,644.45 | 5,646.98 | 32,594.0K |
| 13:35 | 5,647.51 | 5,650.82 | 5,633.39 | 5,633.39 | 21,995.3K |
| 13:40 | 5,633.59 | 5,642.79 | 5,633.59 | 5,638.18 | 52,943.7K |
| 13:45 | 5,638.13 | 5,641.59 | 5,637.28 | 5,639.41 | 41,873.1K |
| 13:50 | 5,639.85 | 5,642.62 | 5,636.94 | 5,637.60 | 29,099.1K |
| 13:55 | 5,637.73 | 5,638.09 | 5,622.26 | 5,624.92 | 27,855.3K |
| 14:00 | 5,626.59 | 5,637.90 | 5,626.59 | 5,634.57 | 23,248.6K |
| 14:05 | 5,634.63 | 5,634.79 | 5,619.59 | 5,621.67 | 27,605.0K |
| 14:10 | 5,621.10 | 5,623.80 | 5,611.62 | 5,614.75 | 27,229.0K |
| 14:15 | 5,614.76 | 5,617.09 | 5,604.31 | 5,605.49 | 25,987.6K |
| 14:20 | 5,606.21 | 5,617.43 | 5,605.88 | 5,613.39 | 21,062.0K |
| 14:25 | 5,614.59 | 5,616.01 | 5,603.51 | 5,606.99 | 14,061.7K |
| 14:30 | 5,606.99 | 5,620.11 | 5,606.39 | 5,619.39 | 19,544.9K |
| 14:35 | 5,617.02 | 5,618.62 | 5,613.76 | 5,615.07 | 9,574.5K |
| 14:40 | 5,615.44 | 5,616.69 | 5,611.07 | 5,612.00 | 13,905.8K |
| 14:45 | 5,612.01 | 5,613.39 | 5,606.62 | 5,607.02 | 13,328.5K |
| 14:50 | 5,606.91 | 5,609.38 | 5,600.89 | 5,600.89 | 22,849.0K |
| 14:55 | 5,601.92 | 5,604.45 | 5,597.97 | 5,602.06 | 18,384.3K |
| 15:00 | 5,602.48 | 5,603.25 | 5,588.13 | 5,597.73 | 20,131.6K |
| 15:05 | 5,597.23 | 5,598.29 | 5,590.72 | 5,592.21 | 13,214.8K |
| 15:10 | 5,593.22 | 5,594.92 | 5,587.67 | 5,594.42 | 13,439.8K |
| 15:15 | 5,593.61 | 5,598.13 | 5,593.61 | 5,597.57 | 11,077.7K |
| 15:20 | 5,597.32 | 5,599.66 | 5,596.40 | 5,598.50 | 13,491.8K |
| 15:25 | 5,598.66 | 5,598.91 | 5,592.31 | 5,592.69 | 13,032.6K |
| 15:30 | 5,593.14 | 5,598.79 | 5,592.31 | 5,597.07 | 12,831.9K |
| 15:35 | 5,596.32 | 5,600.83 | 5,596.11 | 5,599.60 | 14,148.2K |
| 15:40 | 5,599.96 | 5,601.65 | 5,596.74 | 5,601.60 | 19,793.6K |
| 15:45 | 5,600.21 | 5,605.08 | 5,598.52 | 5,601.18 | 122,781.3K |
| 15:50 | 5,601.45 | 5,601.87 | 5,595.92 | 5,596.32 | 36,485.7K |
| 15:55 | 5,596.66 | 5,597.01 | 5,579.18 | 5,579.18 | 177,100.9K |