6,465.66
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 5,810.18 | 5,820.39 | 5,787.95 | 5,789.09 | 475,990.7K |
| 09:35 | 5,783.58 | 5,783.58 | 5,758.38 | 5,761.29 | 179,260.7K |
| 09:40 | 5,760.74 | 5,766.12 | 5,750.96 | 5,766.02 | 156,557.0K |
| 09:45 | 5,767.24 | 5,772.38 | 5,758.00 | 5,767.52 | 143,494.7K |
| 09:50 | 5,766.03 | 5,766.03 | 5,747.34 | 5,758.26 | 124,293.6K |
| 09:55 | 5,755.27 | 5,779.15 | 5,750.65 | 5,769.16 | 81,640.2K |
| 10:00 | 5,770.07 | 5,774.65 | 5,761.23 | 5,773.71 | 69,175.4K |
| 10:05 | 5,774.11 | 5,801.12 | 5,773.10 | 5,796.25 | 69,807.6K |
| 10:10 | 5,797.73 | 5,800.68 | 5,787.40 | 5,788.11 | 64,355.1K |
| 10:15 | 5,789.63 | 5,797.79 | 5,782.78 | 5,792.41 | 43,394.2K |
| 10:20 | 5,793.68 | 5,794.97 | 5,784.22 | 5,789.06 | 40,074.9K |
| 10:25 | 5,790.38 | 5,801.65 | 5,790.38 | 5,799.48 | 45,402.7K |
| 10:30 | 5,799.95 | 5,808.51 | 5,798.77 | 5,806.02 | 38,041.6K |
| 10:35 | 5,805.95 | 5,807.79 | 5,798.90 | 5,798.95 | 30,663.7K |
| 10:40 | 5,799.62 | 5,801.43 | 5,790.52 | 5,798.59 | 31,419.7K |
| 10:45 | 5,800.11 | 5,804.92 | 5,795.69 | 5,798.24 | 25,805.8K |
| 10:50 | 5,799.60 | 5,804.16 | 5,795.54 | 5,796.27 | 29,562.3K |
| 10:55 | 5,797.37 | 5,803.98 | 5,794.15 | 5,801.84 | 32,674.0K |
| 11:00 | 5,801.44 | 5,806.44 | 5,796.97 | 5,805.23 | 24,196.4K |
| 11:05 | 5,805.13 | 5,807.36 | 5,795.80 | 5,796.90 | 27,352.7K |
| 11:10 | 5,797.22 | 5,803.19 | 5,796.41 | 5,799.29 | 21,208.1K |
| 11:15 | 5,801.43 | 5,808.36 | 5,797.57 | 5,806.28 | 51,262.7K |
| 11:20 | 5,806.87 | 5,811.79 | 5,803.75 | 5,803.75 | 40,766.7K |
| 11:25 | 5,802.76 | 5,803.11 | 5,784.67 | 5,787.74 | 30,944.4K |
| 11:30 | 5,786.80 | 5,787.24 | 5,778.93 | 5,782.08 | 18,993.4K |
| 11:35 | 5,781.73 | 5,785.25 | 5,776.22 | 5,784.46 | 15,729.8K |
| 11:40 | 5,784.64 | 5,786.08 | 5,781.41 | 5,782.58 | 16,214.8K |
| 11:45 | 5,783.78 | 5,785.31 | 5,779.81 | 5,781.50 | 13,541.8K |
| 11:50 | 5,781.83 | 5,782.84 | 5,780.06 | 5,780.06 | 9,032.6K |
| 11:55 | 5,780.26 | 5,780.26 | 5,772.64 | 5,774.34 | 13,393.9K |
| 12:00 | 5,775.01 | 5,775.01 | 5,775.01 | 5,775.01 | 39.2K |
| 12:05 | 5,775.01 | 5,775.01 | 5,775.01 | 5,775.01 | 0.0K |
| 13:00 | 5,774.29 | 5,788.12 | 5,773.42 | 5,785.16 | 39,507.4K |
| 13:05 | 5,785.25 | 5,786.96 | 5,773.07 | 5,776.25 | 45,655.3K |
| 13:10 | 5,776.37 | 5,784.76 | 5,771.66 | 5,780.78 | 44,010.4K |
| 13:15 | 5,781.99 | 5,786.92 | 5,780.50 | 5,781.49 | 24,395.2K |
| 13:20 | 5,781.91 | 5,785.40 | 5,775.54 | 5,784.12 | 43,054.5K |
| 13:25 | 5,781.91 | 5,787.07 | 5,780.48 | 5,784.74 | 35,157.7K |
| 13:30 | 5,784.51 | 5,786.36 | 5,777.85 | 5,779.33 | 39,414.7K |
| 13:35 | 5,779.53 | 5,785.86 | 5,779.28 | 5,784.03 | 27,598.5K |
| 13:40 | 5,783.51 | 5,784.71 | 5,777.15 | 5,777.15 | 24,011.6K |
| 13:45 | 5,777.64 | 5,778.54 | 5,766.75 | 5,772.86 | 89,117.4K |
| 13:50 | 5,774.02 | 5,780.25 | 5,771.49 | 5,777.40 | 26,473.5K |
| 13:55 | 5,777.14 | 5,780.34 | 5,773.11 | 5,780.34 | 22,113.2K |
| 14:00 | 5,779.97 | 5,789.53 | 5,779.97 | 5,788.80 | 27,260.9K |
| 14:05 | 5,788.02 | 5,792.17 | 5,788.02 | 5,788.95 | 39,882.7K |
| 14:10 | 5,788.77 | 5,793.82 | 5,788.09 | 5,790.97 | 23,446.3K |
| 14:15 | 5,791.10 | 5,792.05 | 5,788.06 | 5,791.94 | 48,972.1K |
| 14:20 | 5,791.56 | 5,798.98 | 5,791.24 | 5,796.83 | 25,891.0K |
| 14:25 | 5,797.40 | 5,801.23 | 5,793.42 | 5,797.92 | 24,933.1K |
| 14:30 | 5,797.85 | 5,799.07 | 5,789.74 | 5,791.20 | 27,505.1K |
| 14:35 | 5,792.55 | 5,799.09 | 5,791.60 | 5,795.69 | 22,771.0K |
| 14:40 | 5,795.76 | 5,796.41 | 5,791.88 | 5,792.57 | 24,672.1K |
| 14:45 | 5,792.38 | 5,796.26 | 5,788.22 | 5,795.45 | 18,706.5K |
| 14:50 | 5,796.19 | 5,796.19 | 5,789.65 | 5,791.17 | 14,919.4K |
| 14:55 | 5,790.78 | 5,792.03 | 5,782.65 | 5,782.65 | 25,402.5K |
| 15:00 | 5,781.63 | 5,792.21 | 5,780.88 | 5,791.85 | 31,254.1K |
| 15:05 | 5,792.31 | 5,795.26 | 5,789.29 | 5,793.56 | 83,402.7K |
| 15:10 | 5,792.52 | 5,795.79 | 5,790.51 | 5,795.04 | 30,460.5K |
| 15:15 | 5,794.83 | 5,803.95 | 5,794.83 | 5,800.16 | 28,444.2K |
| 15:20 | 5,799.82 | 5,801.20 | 5,796.97 | 5,797.76 | 33,163.8K |
| 15:25 | 5,797.30 | 5,797.89 | 5,791.84 | 5,793.36 | 29,093.2K |
| 15:30 | 5,793.17 | 5,794.53 | 5,786.19 | 5,792.87 | 38,954.6K |
| 15:35 | 5,793.26 | 5,797.45 | 5,792.23 | 5,796.29 | 24,784.6K |
| 15:40 | 5,797.14 | 5,798.11 | 5,794.29 | 5,796.29 | 30,122.6K |
| 15:45 | 5,795.04 | 5,797.64 | 5,793.20 | 5,796.47 | 71,676.2K |
| 15:50 | 5,796.50 | 5,799.94 | 5,793.57 | 5,793.57 | 60,151.9K |
| 15:55 | 5,795.77 | 5,799.74 | 5,794.49 | 5,798.96 | 118,357.2K |