6,465.66
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,499.16 | 5,501.72 | 5,474.70 | 5,477.85 | 143,363.5K |
| 09:35 | 5,477.14 | 5,500.74 | 5,473.55 | 5,495.73 | 97,019.6K |
| 09:40 | 5,495.37 | 5,517.03 | 5,494.27 | 5,500.57 | 54,858.5K |
| 09:45 | 5,498.29 | 5,499.29 | 5,490.25 | 5,490.46 | 33,082.1K |
| 09:50 | 5,491.37 | 5,505.12 | 5,491.37 | 5,499.70 | 30,688.0K |
| 09:55 | 5,497.31 | 5,514.54 | 5,495.06 | 5,509.99 | 28,021.8K |
| 10:00 | 5,509.93 | 5,510.22 | 5,498.21 | 5,498.68 | 52,141.5K |
| 10:05 | 5,498.79 | 5,502.51 | 5,488.43 | 5,493.28 | 35,244.1K |
| 10:10 | 5,493.81 | 5,499.02 | 5,489.09 | 5,490.77 | 33,835.3K |
| 10:15 | 5,491.42 | 5,492.12 | 5,486.35 | 5,489.10 | 23,305.2K |
| 10:20 | 5,488.89 | 5,491.70 | 5,486.22 | 5,489.16 | 16,454.5K |
| 10:25 | 5,489.87 | 5,498.43 | 5,487.75 | 5,498.42 | 32,241.6K |
| 10:30 | 5,498.20 | 5,507.81 | 5,498.15 | 5,502.58 | 21,943.6K |
| 10:35 | 5,502.42 | 5,506.38 | 5,498.64 | 5,502.13 | 17,947.9K |
| 10:40 | 5,502.10 | 5,504.59 | 5,494.71 | 5,495.53 | 15,693.7K |
| 10:45 | 5,495.34 | 5,495.87 | 5,490.79 | 5,493.71 | 15,420.0K |
| 10:50 | 5,493.87 | 5,493.87 | 5,479.81 | 5,480.95 | 26,978.4K |
| 10:55 | 5,480.85 | 5,481.49 | 5,473.91 | 5,477.58 | 44,378.5K |
| 11:00 | 5,476.31 | 5,489.30 | 5,475.92 | 5,488.66 | 20,281.1K |
| 11:05 | 5,489.71 | 5,494.80 | 5,485.43 | 5,491.29 | 16,542.0K |
| 11:10 | 5,491.81 | 5,492.26 | 5,486.46 | 5,490.44 | 10,227.6K |
| 11:15 | 5,491.16 | 5,491.16 | 5,478.26 | 5,479.72 | 76,837.7K |
| 11:20 | 5,480.03 | 5,489.76 | 5,474.65 | 5,474.82 | 37,225.8K |
| 11:25 | 5,474.90 | 5,479.48 | 5,468.49 | 5,479.48 | 27,840.8K |
| 11:30 | 5,479.92 | 5,485.71 | 5,479.92 | 5,480.38 | 10,756.1K |
| 11:35 | 5,480.47 | 5,485.28 | 5,480.11 | 5,481.95 | 9,387.7K |
| 11:40 | 5,482.61 | 5,483.79 | 5,473.47 | 5,473.73 | 9,239.3K |
| 11:45 | 5,473.53 | 5,476.26 | 5,468.33 | 5,471.85 | 10,574.4K |
| 11:50 | 5,471.63 | 5,474.57 | 5,469.64 | 5,473.21 | 6,029.6K |
| 11:55 | 5,473.28 | 5,474.38 | 5,471.46 | 5,472.25 | 12,689.2K |
| 12:00 | 5,472.25 | 5,472.25 | 5,472.25 | 5,472.25 | 17.2K |
| 12:05 | 5,472.25 | 5,472.25 | 5,472.25 | 5,472.25 | 0.0K |
| 13:00 | 5,472.02 | 5,478.55 | 5,468.65 | 5,473.01 | 21,517.0K |
| 13:05 | 5,471.59 | 5,477.49 | 5,468.83 | 5,472.69 | 12,716.4K |
| 13:10 | 5,474.15 | 5,480.83 | 5,474.09 | 5,476.25 | 9,117.6K |
| 13:15 | 5,475.89 | 5,479.88 | 5,471.37 | 5,479.29 | 10,203.6K |
| 13:20 | 5,478.34 | 5,483.17 | 5,477.64 | 5,482.13 | 10,580.6K |
| 13:25 | 5,483.45 | 5,489.10 | 5,479.45 | 5,486.96 | 28,735.1K |
| 13:30 | 5,488.01 | 5,497.87 | 5,486.50 | 5,497.60 | 17,139.8K |
| 13:35 | 5,500.11 | 5,507.58 | 5,498.42 | 5,506.50 | 20,385.0K |
| 13:40 | 5,505.29 | 5,508.08 | 5,499.44 | 5,501.19 | 16,353.7K |
| 13:45 | 5,499.82 | 5,517.32 | 5,499.38 | 5,516.41 | 28,683.5K |
| 13:50 | 5,516.37 | 5,518.34 | 5,513.50 | 5,517.22 | 17,855.4K |
| 13:55 | 5,517.47 | 5,520.70 | 5,512.13 | 5,520.46 | 18,107.9K |
| 14:00 | 5,520.42 | 5,534.08 | 5,519.55 | 5,532.19 | 32,300.6K |
| 14:05 | 5,532.75 | 5,532.75 | 5,522.73 | 5,524.66 | 11,665.9K |
| 14:10 | 5,524.76 | 5,531.22 | 5,524.18 | 5,528.70 | 16,466.2K |
| 14:15 | 5,529.01 | 5,539.08 | 5,528.74 | 5,536.79 | 34,585.9K |
| 14:20 | 5,537.13 | 5,538.46 | 5,528.19 | 5,530.01 | 18,968.3K |
| 14:25 | 5,531.42 | 5,534.58 | 5,524.48 | 5,534.20 | 15,582.9K |
| 14:30 | 5,534.82 | 5,536.76 | 5,528.29 | 5,530.48 | 12,459.6K |
| 14:35 | 5,529.74 | 5,534.25 | 5,522.42 | 5,532.35 | 13,715.2K |
| 14:40 | 5,532.78 | 5,532.83 | 5,528.99 | 5,530.93 | 7,671.2K |
| 14:45 | 5,531.36 | 5,547.50 | 5,531.14 | 5,547.39 | 34,893.0K |
| 14:50 | 5,545.77 | 5,550.73 | 5,544.45 | 5,550.15 | 16,890.1K |
| 14:55 | 5,550.65 | 5,556.90 | 5,549.07 | 5,555.99 | 17,859.2K |
| 15:00 | 5,555.46 | 5,558.79 | 5,550.39 | 5,555.11 | 28,092.0K |
| 15:05 | 5,555.38 | 5,561.76 | 5,553.07 | 5,554.16 | 26,079.0K |
| 15:10 | 5,553.05 | 5,555.60 | 5,546.51 | 5,546.85 | 13,311.9K |
| 15:15 | 5,546.82 | 5,552.37 | 5,546.01 | 5,550.92 | 10,642.5K |
| 15:20 | 5,551.39 | 5,551.39 | 5,544.81 | 5,546.78 | 13,131.1K |
| 15:25 | 5,546.70 | 5,549.55 | 5,545.59 | 5,545.59 | 22,145.7K |
| 15:30 | 5,546.58 | 5,555.83 | 5,543.78 | 5,553.49 | 18,983.3K |
| 15:35 | 5,553.11 | 5,553.94 | 5,545.00 | 5,545.41 | 16,847.8K |
| 15:40 | 5,546.62 | 5,549.43 | 5,542.71 | 5,543.68 | 16,157.3K |
| 15:45 | 5,542.69 | 5,546.19 | 5,541.49 | 5,542.77 | 21,902.1K |
| 15:50 | 5,542.87 | 5,545.21 | 5,541.16 | 5,544.44 | 28,160.0K |
| 15:55 | 5,545.05 | 5,546.75 | 5,541.27 | 5,541.27 | 84,138.6K |